ATCO Ltd. Class I ACO.X
TSX · Kanada · Kamu Hizmetleri
CAD 73,72+0,04 (+%0,05)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 73,72 | +%0,05 | CAD 73,34 | CAD 73,99 | CAD 72,20 | 241,26K |
| 2026-09-30 | CAD 73,68 | +%0,67 | CAD 73,37 | CAD 73,69 | CAD 72,93 | 274,20K |
| 2026-09-29 | CAD 73,19 | -%0,73 | CAD 73,38 | CAD 74,34 | CAD 72,77 | 254,10K |
| 2026-09-28 | CAD 73,73 | +%0,99 | CAD 73,02 | CAD 74,02 | CAD 73,02 | 217,70K |
| 2026-09-25 | CAD 73,01 | -%0,73 | CAD 73,34 | CAD 73,65 | CAD 72,72 | 130,30K |
| 2026-09-24 | CAD 73,55 | +%0,14 | CAD 73,45 | CAD 74,01 | CAD 73,14 | 183,50K |
| 2026-09-23 | CAD 73,45 | +%0,14 | CAD 73,14 | CAD 73,70 | CAD 72,85 | 129,00K |
| 2026-09-22 | CAD 73,35 | +%0,51 | CAD 72,87 | CAD 73,97 | CAD 72,25 | 177,70K |
| 2026-09-21 | CAD 72,98 | -%0,30 | CAD 73,11 | CAD 73,95 | CAD 72,94 | 170,90K |
| 2026-09-18 | CAD 73,20 | -%0,03 | CAD 72,75 | CAD 73,54 | CAD 72,37 | 301,00K |
| 2026-09-17 | CAD 73,22 | +%1,29 | CAD 72,61 | CAD 73,69 | CAD 72,61 | 184,60K |
| 2026-09-16 | CAD 72,29 | +%2,51 | CAD 70,56 | CAD 72,57 | CAD 70,55 | 256,80K |
| 2026-09-15 | CAD 70,52 | -%1,20 | CAD 70,84 | CAD 71,28 | CAD 69,88 | 210,90K |
| 2026-09-14 | CAD 71,38 | -%0,35 | CAD 71,56 | CAD 71,97 | CAD 70,67 | 182,70K |
| 2026-09-11 | CAD 71,63 | -%1,00 | CAD 72,75 | CAD 72,75 | CAD 71,44 | 234,20K |
| 2026-09-10 | CAD 72,35 | -%1,87 | CAD 73,94 | CAD 73,94 | CAD 72,11 | 302,90K |
| 2026-09-09 | CAD 73,73 | +%0,37 | CAD 73,20 | CAD 73,96 | CAD 73,02 | 257,50K |
| 2026-09-08 | CAD 73,46 | +%0,93 | CAD 72,52 | CAD 73,47 | CAD 72,52 | 326,50K |
| 2026-09-04 | CAD 72,78 | +%1,31 | CAD 71,37 | CAD 72,92 | CAD 71,37 | 187,30K |
| 2026-09-03 | CAD 71,84 | -%0,64 | CAD 71,87 | CAD 71,87 | CAD 70,69 | 307,20K |
| 2026-09-02 | CAD 72,30 | -%1,38 | CAD 73,37 | CAD 73,37 | CAD 72,15 | 263,70K |
| 2026-09-01 | CAD 73,31 | -%1,47 | CAD 74,36 | CAD 74,45 | CAD 72,63 | 230,30K |
| 2026-08-31 | CAD 74,40 | -%0,31 | CAD 74,08 | CAD 74,42 | CAD 73,80 | 188,30K |
| 2026-08-28 | CAD 74,63 | +%0,39 | CAD 74,53 | CAD 74,97 | CAD 74,37 | 225,30K |
| 2026-08-27 | CAD 74,34 | -%2,11 | CAD 75,50 | CAD 75,75 | CAD 74,09 | 174,90K |
| 2026-08-26 | CAD 75,94 | +%0,90 | CAD 75,04 | CAD 76,22 | CAD 75,04 | 248,80K |
| 2026-08-25 | CAD 75,26 | -%0,23 | CAD 75,47 | CAD 75,72 | CAD 74,70 | 161,70K |
| 2026-08-24 | CAD 75,43 | +%1,43 | CAD 74,54 | CAD 75,56 | CAD 74,41 | 265,70K |
| 2026-08-21 | CAD 74,37 | -%3,42 | CAD 77,27 | CAD 77,54 | CAD 74,33 | 347,00K |
| 2026-08-20 | CAD 77,00 | +%1,61 | CAD 75,41 | CAD 77,04 | CAD 75,41 | 201,90K |
| 2026-08-19 | CAD 75,78 | -%1,42 | CAD 76,79 | CAD 76,81 | CAD 75,04 | 433,40K |
| 2026-08-18 | CAD 76,87 | +%0,55 | CAD 76,71 | CAD 77,36 | CAD 76,56 | 140,00K |
| 2026-08-17 | CAD 76,45 | -%0,59 | CAD 76,63 | CAD 76,83 | CAD 75,88 | 150,70K |
| 2026-08-14 | CAD 76,90 | +%0,71 | CAD 76,34 | CAD 77,10 | CAD 76,28 | 281,60K |
| 2026-08-13 | CAD 76,36 | +%1,06 | CAD 75,75 | CAD 76,48 | CAD 75,66 | 257,90K |
| 2026-08-12 | CAD 75,56 | +%1,83 | CAD 74,43 | CAD 75,86 | CAD 74,25 | 242,60K |
| 2026-08-11 | CAD 74,20 | +%0,41 | CAD 73,75 | CAD 74,46 | CAD 73,74 | 255,50K |
| 2026-08-10 | CAD 73,90 | -%2,21 | CAD 75,72 | CAD 75,72 | CAD 73,74 | 307,10K |
| 2026-08-07 | CAD 75,57 | -%1,10 | CAD 76,29 | CAD 77,19 | CAD 75,13 | 249,00K |
| 2026-08-06 | CAD 76,41 | -%1,06 | CAD 78,16 | CAD 78,16 | CAD 75,63 | 254,70K |
| 2026-08-05 | CAD 77,23 | -%3,40 | CAD 79,87 | CAD 80,00 | CAD 77,20 | 210,10K |
| 2026-08-04 | CAD 79,95 | +%0,18 | CAD 79,23 | CAD 80,23 | CAD 77,80 | 438,40K |
| 2026-07-31 | CAD 79,81 | -%1,97 | CAD 80,69 | CAD 81,10 | CAD 79,66 | 197,60K |
| 2026-07-30 | CAD 81,41 | +%3,96 | CAD 78,26 | CAD 81,41 | CAD 78,26 | 237,00K |
| 2026-07-29 | CAD 78,31 | +%0,57 | CAD 78,97 | CAD 78,97 | CAD 77,19 | 265,40K |
| 2026-07-28 | CAD 77,87 | -%0,93 | CAD 78,78 | CAD 79,50 | CAD 77,58 | 297,50K |
| 2026-07-27 | CAD 78,60 | -%1,44 | CAD 79,07 | CAD 79,99 | CAD 78,44 | 142,20K |
| 2026-07-24 | CAD 79,75 | -%0,45 | CAD 79,51 | CAD 80,61 | CAD 79,51 | 131,40K |
| 2026-07-23 | CAD 80,11 | +%1,92 | CAD 78,45 | CAD 80,28 | CAD 78,39 | 190,60K |
| 2026-07-22 | CAD 78,60 | +%0,65 | CAD 78,50 | CAD 78,87 | CAD 77,56 | 272,20K |
| 2026-07-21 | CAD 78,09 | +%0,62 | CAD 77,61 | CAD 78,37 | CAD 77,30 | 142,90K |
| 2026-07-20 | CAD 77,61 | -%1,07 | CAD 78,04 | CAD 79,00 | CAD 77,37 | 389,90K |
| 2026-07-17 | CAD 78,45 | +%1,50 | CAD 77,76 | CAD 78,68 | CAD 77,13 | 171,30K |
| 2026-07-16 | CAD 77,29 | +%1,20 | CAD 76,19 | CAD 77,49 | CAD 75,76 | 234,90K |
| 2026-07-15 | CAD 76,37 | +%0,43 | CAD 76,00 | CAD 76,45 | CAD 75,55 | 222,60K |
| 2026-07-14 | CAD 76,04 | +%1,01 | CAD 75,32 | CAD 76,09 | CAD 75,10 | 230,90K |
| 2026-07-13 | CAD 75,28 | +%0,90 | CAD 74,70 | CAD 75,68 | CAD 74,70 | 201,50K |
| 2026-07-10 | CAD 74,61 | -%0,05 | CAD 74,57 | CAD 74,74 | CAD 73,62 | 131,80K |
| 2026-07-09 | CAD 74,65 | -%0,21 | CAD 74,84 | CAD 74,92 | CAD 73,54 | 242,90K |
| 2026-07-08 | CAD 74,81 | +%0,46 | CAD 74,46 | CAD 75,30 | CAD 74,23 | 260,70K |
| 2026-07-07 | CAD 74,47 | +%1,79 | CAD 73,37 | CAD 74,47 | CAD 73,00 | 216,20K |
| 2026-07-06 | CAD 73,16 | -%1,59 | CAD 74,27 | CAD 74,67 | CAD 73,06 | 383,60K |
| 2026-07-03 | CAD 74,34 | +%0,94 | CAD 73,65 | CAD 74,64 | CAD 73,65 | 60,60K |
| 2026-07-02 | CAD 73,65 | -%0,61 | CAD 73,75 | CAD 73,96 | CAD 72,44 | 368,10K |
| 2026-06-30 | CAD 74,10 | -%0,75 | CAD 74,55 | CAD 74,62 | CAD 73,70 | 270,20K |
| 2026-06-29 | CAD 74,66 | +%0,63 | CAD 73,85 | CAD 74,73 | CAD 73,82 | 223,70K |
| 2026-06-26 | CAD 74,19 | +%1,08 | CAD 73,40 | CAD 74,26 | CAD 73,40 | 181,60K |
| 2026-06-25 | CAD 73,40 | +%0,98 | CAD 72,79 | CAD 73,49 | CAD 72,45 | 200,60K |
| 2026-06-24 | CAD 72,69 | +%0,72 | CAD 72,40 | CAD 72,73 | CAD 71,55 | 273,00K |
| 2026-06-23 | CAD 72,17 | +%0,87 | CAD 71,00 | CAD 72,41 | CAD 70,51 | 656,60K |
| 2026-06-22 | CAD 71,55 | +%2,67 | CAD 70,63 | CAD 71,97 | CAD 70,13 | 591,00K |
| 2026-06-19 | CAD 69,69 | -%1,80 | CAD 70,90 | CAD 71,56 | CAD 69,32 | 4,84M |
| 2026-06-18 | CAD 70,97 | +%0,84 | CAD 70,10 | CAD 71,08 | CAD 69,56 | 457,90K |
| 2026-06-17 | CAD 70,38 | -%0,92 | CAD 70,98 | CAD 71,08 | CAD 70,22 | 219,60K |
| 2026-06-16 | CAD 71,03 | -%0,53 | CAD 71,33 | CAD 71,67 | CAD 70,69 | 168,00K |
| 2026-06-15 | CAD 71,41 | -%1,23 | CAD 72,17 | CAD 72,29 | CAD 71,31 | 303,20K |
| 2026-06-12 | CAD 72,30 | -%0,45 | CAD 72,51 | CAD 72,80 | CAD 71,84 | 216,60K |
| 2026-06-11 | CAD 72,63 | -%0,41 | CAD 73,21 | CAD 73,90 | CAD 72,23 | 269,60K |
| 2026-06-10 | CAD 72,93 | +%1,43 | CAD 72,20 | CAD 73,19 | CAD 71,99 | 241,00K |
| 2026-06-09 | CAD 71,90 | +%1,30 | CAD 71,27 | CAD 72,28 | CAD 70,62 | 181,10K |
| 2026-06-08 | CAD 70,98 | -%1,55 | CAD 71,99 | CAD 72,48 | CAD 70,34 | 497,90K |
| 2026-06-05 | CAD 72,10 | +%0,83 | CAD 71,79 | CAD 72,33 | CAD 71,26 | 328,90K |
| 2026-06-04 | CAD 71,51 | +%0,96 | CAD 71,02 | CAD 71,58 | CAD 70,32 | 325,90K |
| 2026-06-03 | CAD 70,83 | +%1,91 | CAD 69,48 | CAD 71,11 | CAD 69,48 | 357,20K |
| 2026-06-02 | CAD 69,50 | +%2,73 | CAD 67,96 | CAD 69,97 | CAD 67,17 | 384,40K |
| 2026-06-01 | CAD 67,65 | -%0,54 | CAD 67,40 | CAD 68,17 | CAD 67,03 | 263,00K |
| 2026-05-29 | CAD 68,02 | -%1,18 | CAD 68,91 | CAD 69,47 | CAD 67,90 | 219,70K |
| 2026-05-28 | CAD 68,83 | -%1,52 | CAD 69,43 | CAD 69,95 | CAD 68,64 | 228,90K |
| 2026-05-27 | CAD 69,89 | -%0,81 | CAD 70,06 | CAD 71,04 | CAD 69,44 | 184,40K |
| 2026-05-26 | CAD 70,46 | +%1,28 | CAD 69,34 | CAD 70,74 | CAD 68,40 | 201,70K |