ATCO Ltd Cl I NV(TSE:ACO.X)
CA$87.21+0.43 (+0.50%)
TSE:ACO.X
ATCO Ltd Cl I NV historical prices
CA$87.21
At close:+0.43 (+0.50%)
Want to see TSE:ACO.X full AI Analyst Report?
ATCO Ltd Cl I NV (ACO.X) Historical Prices
261 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 87.19 | 87.36 | 86.37 | 87.21 | 87.21 | +0.50% | 350,534 | 1.12 |
| Nov 10, 2026 | 82.82 | 87.18 | 82.41 | 86.78 | 86.78 | +1.74% | 294,728 | 0.95 |
| Nov 09, 2026 | 85.00 | 86.44 | 85.00 | 85.78 | 85.78 | +0.56% | 435,940 | 1.41 |
| Nov 06, 2026 | 85.00 | 86.67 | 85.00 | 85.30 | 85.30 | -1.34% | 399,019 | 1.30 |
| Nov 05, 2026 | 85.04 | 86.63 | 84.85 | 86.46 | 86.46 | +1.36% | 330,567 | 1.08 |
| Nov 04, 2026 | 84.10 | 85.91 | 84.10 | 85.30 | 85.30 | +1.08% | 240,390 | 0.79 |
| Nov 03, 2026 | 83.29 | 84.82 | 82.89 | 84.39 | 84.39 | +1.36% | 242,310 | 0.79 |
| Nov 02, 2026 | 82.91 | 84.42 | 82.45 | 83.26 | 83.26 | +0.02% | 219,650 | 0.72 |
| Oct 30, 2026 | 82.50 | 83.60 | 82.50 | 83.24 | 83.24 | +0.97% | 451,421 | 1.48 |
| Oct 29, 2026 | 80.45 | 82.47 | 80.45 | 82.44 | 82.44 | +0.94% | 147,584 | 0.49 |
| Oct 28, 2026 | 81.84 | 82.33 | 81.39 | 81.67 | 81.67 | -0.21% | 199,510 | 0.66 |
| Oct 27, 2026 | 82.26 | 82.26 | 81.45 | 81.84 | 81.84 | -0.05% | 177,981 | 0.59 |
| Oct 26, 2026 | 81.05 | 82.17 | 81.05 | 81.88 | 81.88 | +0.64% | 320,317 | 1.06 |
| Oct 23, 2026 | 81.48 | 82.11 | 81.18 | 81.36 | 81.36 | +0.17% | 245,212 | 0.81 |
| Oct 22, 2026 | 79.55 | 81.32 | 79.55 | 81.22 | 81.22 | +1.75% | 261,357 | 0.86 |
| Oct 21, 2026 | 79.45 | 80.24 | 79.45 | 79.82 | 79.82 | +0.21% | 153,232 | 0.51 |
| Oct 20, 2026 | 78.85 | 80.04 | 78.85 | 79.65 | 79.65 | +1.01% | 201,545 | 0.67 |
| Oct 19, 2026 | 79.92 | 80.03 | 78.11 | 78.85 | 78.85 | -0.58% | 263,796 | 0.87 |
| Oct 16, 2026 | 80.29 | 80.92 | 79.31 | 79.31 | 79.31 | -1.15% | 589,632 | 2.00 |
| Oct 15, 2026 | 79.61 | 80.97 | 79.22 | 80.23 | 80.23 | +1.17% | 672,152 | 2.32 |
| Oct 14, 2026 | 77.48 | 80.27 | 77.48 | 79.30 | 79.30 | +2.18% | 568,069 | 2.00 |
| Oct 13, 2026 | 79.80 | 80.00 | 77.22 | 77.61 | 77.61 | -2.70% | 789,641 | 2.87 |
| Oct 12, 2026 | 79.34 | 80.08 | 78.35 | 79.76 | 79.76 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 79.34 | 80.08 | 78.35 | 79.76 | 79.76 | +0.28% | 583,682 | 2.14 |
| Oct 08, 2026 | 80.98 | 82.00 | 79.41 | 79.54 | 79.54 | -2.89% | 1,011,664 | 3.89 |
| Oct 07, 2026 | 80.50 | 84.17 | 80.45 | 81.91 | 81.91 | +1.10% | 1,012,534 | 4.11 |
| Oct 06, 2026 | 75.36 | 85.00 | 75.36 | 81.02 | 81.02 | +9.22% | 1,795,193 | 8.10 |
| Oct 05, 2026 | 74.54 | 74.78 | 73.84 | 74.18 | 74.18 | -0.48% | 79,444 | 0.35 |
| Oct 02, 2026 | 73.77 | 74.83 | 73.77 | 74.54 | 74.54 | +1.11% | 124,231 | 0.55 |
| Oct 01, 2026 | 73.34 | 73.99 | 72.20 | 73.72 | 73.72 | +0.05% | 243,259 | 1.07 |
| Sep 30, 2026 | 73.37 | 73.69 | 72.93 | 73.68 | 73.68 | +0.67% | 274,161 | 1.22 |
| Sep 29, 2026 | 73.38 | 74.34 | 72.77 | 73.19 | 73.19 | -0.73% | 254,130 | 1.12 |
| Sep 28, 2026 | 73.02 | 74.02 | 73.02 | 73.73 | 73.73 | +0.99% | 217,676 | 0.98 |
| Sep 25, 2026 | 73.34 | 73.65 | 72.72 | 73.01 | 73.01 | -0.73% | 130,316 | 0.58 |
| Sep 24, 2026 | 73.45 | 74.01 | 73.14 | 73.55 | 73.55 | +0.14% | 183,475 | 0.81 |
| Sep 23, 2026 | 73.14 | 73.70 | 72.85 | 73.45 | 73.45 | +0.14% | 128,957 | 0.57 |
| Sep 22, 2026 | 72.87 | 73.97 | 72.25 | 73.35 | 73.35 | +0.51% | 177,665 | 0.78 |
| Sep 21, 2026 | 73.11 | 73.95 | 72.94 | 72.98 | 72.98 | -0.30% | 170,903 | 0.75 |
| Sep 18, 2026 | 72.75 | 73.54 | 72.37 | 73.20 | 73.20 | -0.03% | 300,966 | 1.28 |
| Sep 17, 2026 | 72.61 | 73.69 | 72.61 | 73.22 | 73.22 | +1.29% | 184,643 | 0.77 |
| Sep 16, 2026 | 70.56 | 72.57 | 70.55 | 72.29 | 72.29 | +2.51% | 256,769 | 0.82 |
| Sep 15, 2026 | 70.84 | 71.28 | 69.88 | 70.52 | 70.52 | -1.20% | 210,869 | 0.66 |
| Sep 14, 2026 | 71.56 | 71.97 | 70.67 | 71.38 | 71.38 | -0.35% | 182,721 | 0.57 |
| Sep 11, 2026 | 72.75 | 72.75 | 71.44 | 71.63 | 71.63 | -1.00% | 234,178 | 0.74 |
| Sep 10, 2026 | 73.94 | 73.94 | 72.11 | 72.35 | 72.35 | -1.87% | 302,899 | 0.95 |
| Sep 09, 2026 | 73.20 | 73.96 | 73.02 | 73.73 | 73.73 | +0.37% | 257,528 | 0.81 |
| Sep 08, 2026 | 72.52 | 73.47 | 72.52 | 73.46 | 73.46 | +0.93% | 326,523 | 1.03 |
| Sep 07, 2026 | 71.37 | 72.92 | 71.37 | 72.78 | 72.78 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 71.37 | 72.92 | 71.37 | 72.78 | 72.78 | +1.31% | 187,284 | 0.59 |
| Sep 03, 2026 | 71.87 | 71.87 | 70.69 | 71.84 | 71.84 | +0.08% | 307,178 | 0.95 |
