ATCO Ltd Historical Data - ACO.X | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
ATCO Ltd (ACO.X)
ATCO Ltd (ACO.X) Historical

ATCO Ltd (ACO.X)

37.73

-0.04

(-0.11%)

Closed April 26 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.57	4.34181415929	36.16	38.16	36.15	187095	36.98362973	CS
4	-0.05	-0.132345156167	37.78	38.16	35.56	179321	36.87403122	CS
12	-0.35	-0.919117647059	38.08	38.59	35.56	214166	37.33987117	CS
26	4.07	12.091503268	33.66	39.27	33.55	200070	37.44557055	CS
52	-7.35	-16.3043478261	45.08	45.59	32.9	205569	38.08988649	CS
156	-4.72	-11.1189634865	42.45	48.44	32.9	246909	41.69532613	CS
260	-8.44	-18.2802685727	46.17	54.97	27.72	248320	41.78622757	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714081200	37.77	0.9	2.44	36.8	37.82	36.65	275244
1713994800	36.87	0.1	0.27	36.58	37	36.58	151187
1713908400	36.77	0.35	0.96	36.34	36.97	36.34	202708
1713822000	36.42	-0.15	-0.41	36.6	36.7	36.3	194996
1713562800	36.57	0.36	0.99	36.16	36.69	36.15	111342
1713476400	36.21	0.56	1.57	35.8	36.23	35.7	198862
1713390000	35.65	-0.13	-0.36	35.95	36.03	35.56	136349
1713303600	35.78	-0.62	-1.70	36.26	36.28	35.76	136186
1713217200	36.4	-0.18	-0.49	36.87	36.87	36.12	202760
1712958000	36.58	-0.56	-1.51	37	37.51	36.5	172219
1712871600	37.14	0.09	0.24	37.15	37.25	36.93	173497
1712785200	37.05	-0.17	-0.46	37.01	37.11	36.78	227922
1712698800	37.22	0.03	0.08	37.25	37.4	36.87	214144
1712612400	37.19	-0.03	-0.08	37.15	37.31	37	115162
1712353200	37.22	-0.09	-0.24	37.15	37.25	36.91	121191
1712266800	37.31	0.31	0.84	37.3	37.43	37.03	146843
1712180400	37	-0.16	-0.43	37.14	37.35	36.9	275931
1712094000	37.16	-0.42	-1.12	37.5	37.63	37.12	220824
1712007600	37.58	-0.13	-0.34	37.78	37.78	37.43	129725
1711662000	37.71	0.11	0.29	37.55	37.9	37.41	187704
1711575600	37.6	-0.02	-0.05	37.7	38	37.55	129669
1711489200	37.62	-0.12	-0.32	37.73	37.97	37.58	222421
1711402800	37.74	-0.1	-0.26	37.73	37.9	37.72	261752
1711143600	37.84	-0.26	-0.68	38.18	38.24	37.82	212392
1711057200	38.1	0.09	0.24	37.98	38.27	37.86	211076
1710970800	38.01	0.26	0.69	37.62	38.16	37.6	184602
1710884400	37.75	0.12	0.32	37.63	38.03	37.63	261950
1710798000	37.63	-0.15	-0.40	37.76	37.93	37.57	304840
1710538800	37.78	0.2	0.53	37.54	38.04	37.54	699234
1710452400	37.58	-0.28	-0.74	37.93	37.93	37.4	259052
1710366000	37.86	-0.1	-0.26	37.94	37.97	37.67	134972
1710279600	37.96	-0.21	-0.55	38.15	38.16	37.82	187451
1710193200	38.17	0.06	0.16	38.01	38.28	38.01	160030
1709937600	38.11	-0.17	-0.44	38.28	38.28	38.02	162666
1709851200	38.28	0.35	0.92	38	38.28	37.81	223843
1709764800	37.93	0.04	0.11	38.03	38.15	37.59	125894
1709678400	37.89	-0.12	-0.32	38.01	38.12	37.65	338905
1709592000	38.01	-0.11	-0.29	38.12	38.15	37.65	198229
1709332800	38.12	0.95	2.56	37.74	38.59	37.36	391564
1709246400	37.17	0.05	0.13	37.53	37.95	37.01	275202
1709160000	37.12	-0.41	-1.09	37	37.34	37	172787
1709073600	37.53	0.42	1.13	37.28	37.55	37.18	211298
1708987200	37.11	-0.57	-1.51	37.68	37.68	37.02	209553
1708728000	37.68	0.07	0.19	37.61	37.75	37.47	195008
1708641600	37.61	0.18	0.48	37.45	37.65	37.1	195401
1708555200	37.43	0.2	0.54	37.32	37.54	37.23	272819
1708468800	37.23	0.5	1.36	36.7	37.31	36.7	322490
1708123200	36.73	-0.36	-0.97	36.92	36.95	36.59	351688
1708036800	37.09	0.54	1.48	36.57	37.15	36.57	131942
1707950400	36.55	0.37	1.02	36.19	36.57	36.19	319861
1707864000	36.18	-0.82	-2.22	36.75	36.91	36.03	219150
1707777600	37	0.57	1.56	36.39	37.34	36.39	186662
1707518400	36.43	0.04	0.11	36.34	36.72	36.21	183605
1707432000	36.39	-0.57	-1.54	36.95	37.07	36.34	145778
1707345600	36.96	-0.55	-1.47	37.52	37.52	36.92	181431
1707259200	37.51	0.31	0.83	37.22	37.61	37.08	193989
1707172800	37.2	-0.79	-2.08	37.65	37.67	37.15	189054
1706913600	37.99	-0.2	-0.52	38.08	38.12	37.65	165837
1706827200	38.19	0.59	1.57	37.75	38.19	37.74	154617
1706740800	37.6	-0.56	-1.47	38.35	38.55	37.6	708752
1706654400	38.16	0.03	0.08	37.93	38.36	37.75	124408
1706568000	38.13	0.27	0.71	37.83	38.2	37.6	95007
1706308800	37.86	0.8	2.16	37.31	38	37.15	148588

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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