ACO.X

ATCO Historical Data

Company Name Stock Ticker Symbol Market Type
ATCO Ltd ACO.X Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 42.61 20:00:00
Open Price Low Price High Price Close Price Prev Close
42.61
more quote information »

ACO.X Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week43.3343.6342.3042.73252,173-0.72-1.66%
1 Month47.0848.1042.3045.26265,042-4.47-9.49%
3 Months44.9448.4442.3046.24236,724-2.33-5.18%
6 Months43.5548.4441.4545.59252,590-0.94-2.16%
1 Year40.7448.4440.0043.45284,4291.874.59%
3 Years49.1554.9727.7242.25268,635-6.54-13.31%
5 Years45.9654.9727.7242.27226,070-3.35-7.29%

ACO.X 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 05 2022 42.61 -0.80 -1.84% 43.22 43.23 42.41 177,924
Oct 04 2022 43.41 0.60 1.4% 43.00 43.63 43.00 218,116
Oct 03 2022 42.81 0.36 0.85% 42.77 43.31 42.51 339,870
Sep 30 2022 42.45 0.03 0.07% 42.50 42.77 42.30 289,870
Sep 29 2022 42.42 -0.95 -2.19% 43.33 43.34 42.34 235,085
Sep 28 2022 43.37 0.03 0.07% 43.27 43.47 42.85 267,118
Sep 27 2022 43.34 -0.74 -1.68% 44.18 44.18 43.27 256,558
Sep 26 2022 44.08 -1.21 -2.67% 45.16 45.17 43.97 456,530
Sep 23 2022 45.29 -0.67 -1.46% 45.72 45.72 44.93 410,007
Sep 22 2022 45.96 0.03 0.07% 45.90 46.06 45.69 201,265
Sep 21 2022 45.93 -0.33 -0.71% 46.19 46.39 45.78 170,429
Sep 20 2022 46.26 -0.77 -1.64% 46.99 46.99 46.25 167,671
Sep 19 2022 47.03 -0.01 -0.02% 46.77 47.20 46.77 222,378
Sep 16 2022 47.04 0.58 1.25% 46.25 47.15 46.23 424,223
Sep 15 2022 46.46 -0.72 -1.53% 47.02 47.09 46.36 203,970
Sep 14 2022 47.18 -0.34 -0.72% 47.52 47.71 47.15 229,777
Sep 13 2022 47.52 -0.25 -0.52% 47.53 47.80 47.37 208,872
Sep 12 2022 47.77 0.12 0.25% 47.66 48.10 47.63 352,233
Sep 09 2022 47.65 0.19 0.4% 47.57 47.96 47.56 254,986
Sep 08 2022 47.46 0.50 1.06% 47.08 47.64 47.05 213,952
Sep 07 2022 46.96 0.33 0.71% 46.62 47.25 46.28 319,263
Sep 06 2022 46.63 0.24 0.52% 46.38 46.78 46.29 116,328
See More Historical Prices ยป
Your Recent History
TSX
ACO.X
ATCO
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221006 10:49:00