ATCO Ltd Historical Data - ACO.Y | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

ATCO Ltd (ACO.Y)

38.50

0.00

( 0.00% )

Updated: 09:30:02

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-0.129701686122	38.55	38.55	38.49	853	38.52595308	CS
4	-1	-2.53164556962	39.5	40.49	38.49	312	38.74962167	CS
12	-1.28	-3.21769733534	39.78	46	37.75	899	39.31552736	CS
26	4.25	12.4087591241	34.25	46	34	1699	38.0119836	CS
52	-7	-15.3846153846	45.5	46.41	33.27	1458	38.50362072	CS
156	-6.44	-14.3302180685	44.94	49.94	33.27	1278	41.18241624	CS
260	-8	-17.2043010753	46.5	54.8	33.27	982	41.78494039	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713908400	38.5	0	0.00	38.5	38.5	38.5	0
1713822000	38.5	0	0.00	38.5	38.5	38.5	0
1713562800	38.5	0	0.00	38.5	38.5	38.5	0
1713476400	38.5	-0.05	-0.13	38.49	38.5	38.49	820
1713390000	38.55	0	0.00	38.55	38.55	38.55	885
1713303600	38.55	-1.94	-4.79	38.57	38.57	38.55	301
1713217200	40.49	1.73	4.46	40.49	40.49	40.49	100
1712958000	38.76	0	0.00	38.76	38.76	38.76	0
1712871600	38.76	0	0.00	38.76	38.76	38.76	0
1712785200	38.76	0	0.00	38.76	38.76	38.76	0
1712698800	38.76	0	0.00	38.76	38.76	38.76	0
1712612400	38.76	0	0.00	38.76	38.76	38.76	2
1712353200	38.76	0	0.00	38.76	38.76	38.76	0
1712266800	38.76	0.01	0.03	38.76	38.76	38.76	450
1712180400	38.75	0	0.00	38.75	38.75	38.75	6
1712094000	38.75	0	0.00	38.75	38.75	38.75	20
1712007600	38.75	-0.75	-1.90	38.75	38.75	38.75	185
1711662000	39.5	0	0.00	39.5	39.5	39.5	0
1711575600	39.5	0	0.00	39.5	39.5	39.5	350
1711489200	39.5	-0.52	-1.30	40	40	39.5	300
1711402800	40.02	-2.98	-6.93	40.02	40.02	40.02	164
1711143600	43	0	0.00	43	43	43	0
1711057200	43	0	0.00	43	43	43	9
1710970800	43	1	2.38	42	43	42	940
1710884400	42	0.3	0.72	42	42	42	142
1710798000	41.7	3.7	9.74	46	46	41.7	442
1710538800	38	0	0.00	38	38	38	51
1710452400	38	0	0.00	38	38	38	0
1710366000	38	0	0.00	38	38	38	1
1710279600	38	0	0.00	38	38	38	0
1710193200	38	0	0.00	38	38	38	0
1709937600	38	0	0.00	38	38	38	75
1709851200	38	0	0.00	38	38	38	1
1709764800	38	0	0.00	38	38	38	75
1709678400	38	0	0.00	38	38	38	0
1709592000	38	0	0.00	38	38	38	1
1709332800	38	0	0.00	38	38	38	0
1709246400	38	0	0.00	38	38	38	0
1709160000	38	0	0.00	38	38	38	0
1709073600	38	0	0.00	38	38	38	1
1708987200	38	0.25	0.66	38.35	38.35	38	1931
1708728000	37.75	0	0.00	37.75	37.75	37.75	51
1708641600	37.75	-0.25	-0.66	37.75	37.75	37.75	270
1708555200	38	0	0.00	38	38	38	1
1708468800	38	0	0.00	38	38	38	0
1708123200	38	0	0.00	38	38	38	0
1708036800	38	-2	-5.00	37.98	38	37.98	201
1707950400	40	0	0.00	40	40	40	0
1707864000	40	0	0.00	40	40	40	0
1707777600	40	1	2.56	40	40	40	200
1707518400	39	0	0.00	39	39	39	0
1707432000	39	0	0.00	39	39	39	0
1707345600	39	0	0.00	39	39	39	0
1707259200	39	-0.09	-0.23	39	39	39	200
1707172800	39.09	-0.23	-0.58	39.09	39.09	39.09	101
1706913600	39.32	0	0.00	39.32	39.32	39.32	0
1706827200	39.32	-0.47	-1.18	39.19	39.32	39.19	21200
1706740800	39.79	0.39	0.99	39.78	39.79	39.78	200
1706654400	39.4	-0.39	-0.98	39.39	39.4	39.39	6300
1706568000	39.79	0	0.00	39.79	39.79	39.79	25
1706308800	39.79	0	0.00	39.79	39.79	39.79	0
1706222400	39.79	0	0.00	39.79	39.79	39.79	0
1706136000	39.79	0	0.00	39.79	39.79	39.79	0

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