ACO.X

ATCO Historical Data

ACO.X Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 43.07 0.26 0.61% 42.26 43.16 42.12 433,374
Nov 29 2022 42.81 -0.32 -0.74% 43.01 43.01 42.71 148,031
Nov 28 2022 43.13 -0.41 -0.94% 43.50 43.50 43.02 761,883
Nov 25 2022 43.54 0.65 1.52% 42.79 43.66 42.79 112,074
Nov 25 2022 42.89 0.00 0.0% 42.89 42.89 42.89 0
Nov 24 2022 42.89 0.04 0.09% 42.85 43.05 42.71 39,643
Nov 23 2022 42.85 0.21 0.49% 42.57 43.02 42.57 286,228
Nov 22 2022 42.64 0.51 1.21% 42.16 42.86 42.16 232,327
Nov 21 2022 42.13 0.08 0.19% 42.08 42.51 41.99 339,251
Nov 18 2022 42.05 0.42 1.01% 41.65 42.15 41.57 267,716
Nov 17 2022 41.63 0.14 0.34% 41.47 41.71 41.28 265,553
Nov 16 2022 41.49 0.38 0.92% 41.04 41.79 41.04 194,576
Nov 15 2022 41.11 -0.29 -0.7% 41.47 41.78 41.02 193,252
Nov 14 2022 41.40 -0.74 -1.76% 42.05 42.13 41.39 375,079
Nov 11 2022 42.14 0.15 0.36% 41.99 42.19 41.29 187,904
Nov 10 2022 41.99 1.02 2.49% 41.26 42.12 41.25 223,351
Nov 09 2022 40.97 -0.49 -1.18% 41.33 41.47 40.94 165,804
Nov 08 2022 41.46 0.41 1.0% 41.10 41.61 41.10 126,936
Nov 07 2022 41.05 -0.54 -1.3% 41.59 41.59 40.87 181,895
Nov 04 2022 41.59 0.00 +0.00% 41.72 41.95 41.21 0
Nov 04 2022 41.59 -0.02 -0.05% 41.72 41.95 41.21 114,847
Nov 03 2022 41.61 -0.61 -1.44% 41.95 41.95 41.05 212,426
Nov 02 2022 42.22 0.33 0.79% 41.79 42.83 41.79 280,437
Nov 01 2022 41.89 -0.41 -0.97% 42.53 42.53 41.75 173,782
Oct 31 2022 42.30 0.17 0.4% 42.10 42.35 41.61 222,512
Oct 28 2022 42.13 -0.38 -0.89% 42.60 42.70 42.00 190,389
Oct 27 2022 42.51 0.71 1.7% 42.25 42.91 42.22 243,336
Oct 26 2022 41.80 -0.10 -0.24% 41.77 42.11 41.73 188,766
Oct 25 2022 41.90 0.64 1.55% 40.99 42.05 40.99 224,953
Oct 24 2022 41.26 0.41 1.0% 41.14 41.31 40.94 188,685
Oct 21 2022 40.85 0.32 0.79% 40.55 40.92 40.23 150,231
Oct 20 2022 40.53 -0.23 -0.56% 40.89 41.01 40.52 247,371
Oct 19 2022 40.76 -0.50 -1.21% 41.10 41.40 40.63 129,232
Oct 18 2022 41.26 0.28 0.68% 41.13 41.40 40.94 106,833
Oct 17 2022 40.98 0.78 1.94% 40.47 41.25 40.47 313,156
Oct 14 2022 40.20 -0.85 -2.07% 41.05 41.31 40.16 163,933
Oct 13 2022 41.05 0.87 2.17% 40.00 41.09 39.80 296,310
Oct 12 2022 40.18 -0.72 -1.76% 40.92 41.02 40.11 182,358
Oct 11 2022 40.90 -0.21 -0.51% 40.96 41.36 40.56 265,415
Oct 10 2022 41.11 0.00 +0.00% 40.97 42.26 40.85 0
Oct 07 2022 41.11 0.15 0.37% 40.97 42.26 40.85 240,688
Oct 06 2022 40.96 -1.65 -3.87% 42.50 42.60 40.73 312,380
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
Sep 05 2022 46.39 0.00 +0.00% 46.87 47.10 46.36 0
Sep 02 2022 46.39 -0.32 -0.69% 46.87 47.10 46.36 222,431
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:20221201 17:19:40