Comparing Back to the side-by-side chart ↗
ATCO Ltd (ACO-X.TO) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 49 out of 100 (momentum 82 · quality 31 · valuation 48), as of 2026-11-03.
- Signal: Uptrend stack intact — Trades +9.4% vs the 50-day and +18.6% vs the 200-day average, 2% below the 52-week high and +64.8% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: ATCO Ltd trades 9.4% above its 50-day and 18.6% above its 200-day moving average. (as of 2026-11-02)
ATCO is a diversified Canadian holding company spanning energy infrastructure, logistics and shelter services. It owns electricity and natural gas transmission and distribution networks, generates power from hydro, solar, wind and gas, and sells retail energy and home-maintenance services.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ACO-X.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 82.91 | 84.42 | 82.45 | 83.26 | +0.02% | 219,223 |
| 2026-10-30 | 82.50 | 83.60 | 82.50 | 83.24 | +0.97% | 451,400 |
| 2026-10-29 | 80.45 | 82.47 | 80.45 | 82.44 | +0.94% | 147,600 |
| 2026-10-28 | 81.84 | 82.33 | 81.39 | 81.67 | -0.21% | 199,500 |
| 2026-10-27 | 82.26 | 82.26 | 81.45 | 81.84 | -0.05% | 178,000 |
| 2026-10-26 | 81.05 | 82.17 | 81.05 | 81.88 | +0.64% | 320,300 |
| 2026-10-23 | 81.48 | 82.11 | 81.18 | 81.36 | +0.17% | 245,200 |
| 2026-10-22 | 79.55 | 81.32 | 79.55 | 81.22 | +1.75% | 261,400 |
| 2026-10-21 | 79.45 | 80.24 | 79.45 | 79.82 | +0.21% | 153,200 |
| 2026-10-20 | 78.85 | 80.04 | 78.85 | 79.65 | +1.01% | 201,500 |
| 2026-10-19 | 79.92 | 80.03 | 78.11 | 78.85 | -0.58% | 263,800 |
| 2026-10-16 | 80.29 | 80.92 | 79.31 | 79.31 | -1.15% | 589,600 |
| 2026-10-15 | 79.61 | 80.97 | 79.22 | 80.23 | +1.17% | 672,200 |
| 2026-10-14 | 77.48 | 80.27 | 77.48 | 79.30 | +2.18% | 568,100 |
| 2026-10-13 | 79.80 | 80.00 | 77.22 | 77.61 | -2.70% | 789,600 |
| 2026-10-09 | 79.34 | 80.08 | 78.35 | 79.76 | +0.28% | 583,700 |
| 2026-10-08 | 80.98 | 82.00 | 79.41 | 79.54 | -2.89% | 1,011,700 |
| 2026-10-07 | 80.50 | 84.17 | 80.45 | 81.91 | +1.10% | 1,012,500 |
| 2026-10-06 | 75.36 | 85.00 | 75.36 | 81.02 | +9.22% | 1,795,200 |
| 2026-10-05 | 74.54 | 74.78 | 73.84 | 74.18 | -0.48% | 79,400 |
| 2026-10-02 | 73.77 | 74.83 | 73.77 | 74.54 | +1.11% | 124,200 |
| 2026-10-01 | 73.34 | 73.99 | 72.20 | 73.72 | +0.05% | 243,300 |
| 2026-09-30 | 73.37 | 73.69 | 72.93 | 73.68 | +0.67% | 274,200 |
| 2026-09-29 | 73.38 | 74.34 | 72.77 | 73.19 | -0.73% | 254,100 |
| 2026-09-28 | 73.02 | 74.02 | 73.02 | 73.73 | +0.99% | 217,700 |
| 2026-09-25 | 73.34 | 73.65 | 72.72 | 73.01 | -0.73% | 130,300 |
| 2026-09-24 | 73.45 | 74.01 | 73.14 | 73.55 | +0.14% | 183,500 |
| 2026-09-23 | 73.14 | 73.70 | 72.85 | 73.45 | +0.14% | 129,000 |
| 2026-09-22 | 72.87 | 73.97 | 72.25 | 73.35 | +0.51% | 177,700 |
| 2026-09-21 | 73.11 | 73.95 | 72.94 | 72.98 | -0.30% | 170,900 |
| 2026-09-18 | 72.75 | 73.54 | 72.37 | 73.20 | -0.03% | 301,000 |
| 2026-09-17 | 72.61 | 73.69 | 72.61 | 73.22 | +1.29% | 184,600 |
| 2026-09-16 | 70.56 | 72.57 | 70.55 | 72.29 | +2.51% | 256,800 |
| 2026-09-15 | 70.84 | 71.28 | 69.88 | 70.52 | -1.20% | 210,869 |
| 2026-09-14 | 71.56 | 71.97 | 70.67 | 71.38 | -0.35% | 182,721 |
| 2026-09-11 | 72.75 | 72.75 | 71.44 | 71.63 | -1.00% | 234,200 |
| 2026-09-10 | 73.94 | 73.94 | 72.11 | 72.35 | -1.87% | 302,900 |
| 2026-09-09 | 73.20 | 73.96 | 73.02 | 73.73 | +0.37% | 257,500 |
| 2026-09-08 | 72.52 | 73.47 | 72.52 | 73.46 | +0.93% | 326,500 |
| 2026-09-04 | 71.37 | 72.92 | 71.37 | 72.78 | +1.31% | 187,300 |
| 2026-09-03 | 71.87 | 71.87 | 70.69 | 71.84 | -0.64% | 307,200 |
| 2026-09-02 | 73.37 | 73.37 | 72.14 | 72.30 | -1.38% | 263,742 |
| 2026-09-01 | 74.36 | 74.45 | 72.63 | 73.31 | -1.47% | 230,276 |
| 2026-08-31 | 74.08 | 74.42 | 73.80 | 74.40 | -0.31% | 188,273 |
| 2026-08-28 | 74.53 | 74.97 | 74.37 | 74.63 | +0.39% | 225,331 |
| 2026-08-27 | 75.50 | 75.75 | 74.09 | 74.34 | -2.11% | 174,910 |
| 2026-08-26 | 75.04 | 76.22 | 75.04 | 75.94 | +0.90% | 248,811 |
| 2026-08-25 | 75.47 | 75.72 | 74.70 | 75.26 | -0.23% | 161,700 |
| 2026-08-24 | 74.54 | 75.56 | 74.41 | 75.43 | +1.43% | 265,693 |
| 2026-08-21 | 77.27 | 77.54 | 74.33 | 74.37 | -3.42% | 347,006 |
| 2026-08-20 | 75.41 | 77.04 | 75.41 | 77.00 | +1.61% | 201,929 |
| 2026-08-19 | 76.79 | 76.81 | 75.04 | 75.78 | -1.42% | 433,425 |
| 2026-08-18 | 76.71 | 77.36 | 76.56 | 76.87 | +0.55% | 139,984 |
| 2026-08-17 | 76.63 | 76.83 | 75.88 | 76.45 | -0.59% | 150,676 |
| 2026-08-14 | 76.34 | 77.10 | 76.28 | 76.90 | +0.71% | 281,596 |
| 2026-08-13 | 75.75 | 76.48 | 75.66 | 76.36 | +1.06% | 257,921 |
| 2026-08-12 | 74.43 | 75.86 | 74.25 | 75.56 | +1.83% | 242,579 |
| 2026-08-11 | 73.75 | 74.46 | 73.74 | 74.20 | +0.41% | 255,534 |
| 2026-08-10 | 75.72 | 75.72 | 73.74 | 73.90 | -2.21% | 307,098 |
| 2026-08-07 | 76.29 | 77.19 | 75.13 | 75.57 | -1.10% | 248,959 |
| 2026-08-06 | 78.16 | 78.16 | 75.63 | 76.41 | -1.06% | 254,701 |
| 2026-08-05 | 79.87 | 80.00 | 77.20 | 77.23 | -3.40% | 210,092 |
| 2026-08-04 | 79.23 | 80.23 | 77.80 | 79.95 | +0.18% | 438,402 |
| 2026-07-31 | 80.69 | 81.10 | 79.66 | 79.81 | -1.97% | 197,584 |
| 2026-07-30 | 78.26 | 81.41 | 78.26 | 81.41 | +3.96% | 236,954 |
| 2026-07-29 | 78.97 | 78.97 | 77.19 | 78.31 | +0.57% | 265,368 |
| 2026-07-28 | 78.78 | 79.50 | 77.58 | 77.87 | -0.93% | 297,476 |
| 2026-07-27 | 79.07 | 79.99 | 78.44 | 78.60 | -1.44% | 142,153 |
| 2026-07-24 | 79.51 | 80.61 | 79.51 | 79.75 | -0.45% | 131,404 |
| 2026-07-23 | 78.45 | 80.28 | 78.39 | 80.11 | +1.92% | 190,568 |
| 2026-07-22 | 78.50 | 78.87 | 77.56 | 78.60 | +0.65% | 272,183 |
| 2026-07-21 | 77.61 | 78.37 | 77.30 | 78.09 | +0.62% | 142,893 |
| 2026-07-20 | 78.04 | 79.00 | 77.37 | 77.61 | -1.07% | 389,933 |
| 2026-07-17 | 77.76 | 78.68 | 77.13 | 78.45 | +1.50% | 171,262 |
| 2026-07-16 | 76.19 | 77.49 | 75.76 | 77.29 | +1.20% | 234,892 |
| 2026-07-15 | 76.00 | 76.45 | 75.55 | 76.37 | +0.43% | 222,552 |
| 2026-07-14 | 75.32 | 76.09 | 75.10 | 76.04 | +1.01% | 230,936 |
| 2026-07-13 | 74.70 | 75.68 | 74.70 | 75.28 | +0.90% | 201,549 |
| 2026-07-10 | 74.57 | 74.74 | 73.62 | 74.61 | -0.05% | 131,796 |
| 2026-07-09 | 74.84 | 74.92 | 73.54 | 74.65 | -0.21% | 242,887 |
| 2026-07-08 | 74.46 | 75.30 | 74.23 | 74.81 | +0.46% | 260,690 |
| 2026-07-07 | 73.37 | 74.47 | 73.00 | 74.47 | +1.79% | 216,198 |
| 2026-07-06 | 74.27 | 74.67 | 73.06 | 73.16 | -1.59% | 383,596 |
| 2026-07-03 | 73.65 | 74.64 | 73.65 | 74.34 | +0.94% | 60,610 |
| 2026-07-02 | 73.75 | 73.96 | 72.44 | 73.65 | -0.61% | 368,145 |
| 2026-06-30 | 74.55 | 74.62 | 73.70 | 74.10 | -0.75% | 270,187 |
| 2026-06-29 | 73.85 | 74.73 | 73.82 | 74.66 | +0.63% | 223,690 |
| 2026-06-26 | 73.40 | 74.26 | 73.40 | 74.19 | +1.08% | 181,580 |
| 2026-06-25 | 72.79 | 73.49 | 72.45 | 73.40 | +0.98% | 200,577 |
| 2026-06-24 | 72.40 | 72.73 | 71.55 | 72.69 | +0.72% | 272,995 |
| 2026-06-23 | 71.00 | 72.41 | 70.51 | 72.17 | +0.87% | 656,562 |
| 2026-06-22 | 70.63 | 71.97 | 70.13 | 71.55 | +2.67% | 591,018 |
| 2026-06-19 | 70.90 | 71.56 | 69.32 | 69.69 | -1.80% | 4,840,265 |
| 2026-06-18 | 70.10 | 71.08 | 69.56 | 70.97 | +0.84% | 457,945 |
| 2026-06-17 | 70.98 | 71.08 | 70.22 | 70.38 | -0.92% | 219,560 |
| 2026-06-16 | 71.33 | 71.67 | 70.69 | 71.03 | -0.53% | 167,990 |
| 2026-06-15 | 72.17 | 72.29 | 71.31 | 71.41 | -1.23% | 303,214 |
| 2026-06-12 | 72.51 | 72.80 | 71.84 | 72.30 | -0.45% | 216,626 |
| 2026-06-11 | 73.21 | 73.90 | 72.23 | 72.63 | -0.41% | 269,622 |
| 2026-06-10 | 72.20 | 73.19 | 71.99 | 72.93 | +1.43% | 241,026 |
| 2026-06-09 | 71.27 | 72.28 | 70.62 | 71.90 | +1.30% | 181,141 |
| 2026-06-08 | 71.99 | 72.48 | 70.34 | 70.98 | -1.55% | 497,928 |
| 2026-06-05 | 71.79 | 72.33 | 71.26 | 72.10 | +0.83% | 328,860 |
| 2026-06-04 | 71.02 | 71.58 | 70.32 | 71.51 | +0.96% | 325,929 |
| 2026-06-03 | 69.48 | 71.11 | 69.48 | 70.83 | +1.91% | 357,165 |
| 2026-06-02 | 67.96 | 69.97 | 67.17 | 69.50 | +2.73% | 384,405 |
| 2026-06-01 | 67.40 | 68.17 | 67.03 | 67.65 | -0.54% | 263,041 |
| 2026-05-29 | 68.91 | 69.47 | 67.90 | 68.02 | -1.18% | 219,727 |
| 2026-05-28 | 69.43 | 69.94 | 68.64 | 68.83 | -1.52% | 228,910 |
| 2026-05-27 | 70.06 | 71.04 | 69.44 | 69.89 | -0.81% | 184,357 |
| 2026-05-26 | 69.34 | 70.74 | 68.40 | 70.46 | +1.28% | 201,656 |
| 2026-05-25 | 71.70 | 71.70 | 68.95 | 69.57 | -2.97% | 350,724 |
| 2026-05-22 | 71.07 | 71.78 | 70.99 | 71.70 | +1.04% | 122,147 |
| 2026-05-21 | 70.41 | 71.20 | 70.41 | 70.96 | +0.78% | 116,266 |
| 2026-05-20 | 69.69 | 70.88 | 69.69 | 70.41 | +1.21% | 269,068 |
| 2026-05-19 | 69.68 | 69.85 | 68.92 | 69.57 | +0.62% | 190,240 |
| 2026-05-15 | 69.62 | 69.81 | 68.53 | 69.14 | -0.39% | 144,070 |
| 2026-05-14 | 68.79 | 69.73 | 68.28 | 69.41 | +1.05% | 133,184 |
| 2026-05-13 | 68.25 | 68.97 | 67.89 | 68.69 | +0.48% | 126,970 |
| 2026-05-12 | 68.84 | 68.96 | 68.28 | 68.36 | -0.75% | 201,617 |
| 2026-05-11 | 68.47 | 69.16 | 68.32 | 68.88 | +1.10% | 179,493 |
| 2026-05-08 | 67.73 | 68.49 | 67.31 | 68.13 | -0.01% | 263,519 |
| 2026-05-07 | 67.93 | 68.27 | 67.14 | 68.14 | +0.47% | 230,026 |
| 2026-05-06 | 67.57 | 69.38 | 67.40 | 67.82 | -1.05% | 219,899 |
| 2026-05-05 | 68.28 | 69.20 | 68.17 | 68.54 | +0.68% | 156,808 |
| 2026-05-04 | 68.00 | 68.48 | 67.66 | 68.08 | -0.18% | 245,905 |
| 2026-05-01 | 68.14 | 68.98 | 67.93 | 68.20 | +0.13% | 66,489 |
| 2026-04-30 | 68.59 | 69.09 | 67.99 | 68.11 | -0.70% | 229,949 |
| 2026-04-29 | 68.27 | 68.93 | 68.01 | 68.59 | +0.25% | 168,640 |
| 2026-04-28 | 68.30 | 69.10 | 68.30 | 68.42 | +0.75% | 125,929 |
| 2026-04-27 | 67.88 | 68.18 | 67.58 | 67.91 | +0.18% | 117,017 |
| 2026-04-24 | 67.63 | 68.08 | 67.33 | 67.79 | +0.06% | 118,658 |
| 2026-04-23 | 66.94 | 68.10 | 66.20 | 67.75 | +1.82% | 168,608 |
| 2026-04-22 | 67.18 | 67.73 | 66.22 | 66.54 | -0.43% | 190,035 |
| 2026-04-21 | 66.94 | 67.53 | 66.60 | 66.83 | -0.12% | 162,281 |
| 2026-04-20 | 67.67 | 68.34 | 66.65 | 66.91 | -1.39% | 233,866 |
| 2026-04-17 | 68.29 | 68.29 | 66.95 | 67.85 | -0.54% | 188,637 |
| 2026-04-16 | 68.80 | 69.51 | 67.86 | 68.22 | -1.09% | 235,862 |
| 2026-04-15 | 69.61 | 70.96 | 68.92 | 68.97 | -1.34% | 174,465 |
| 2026-04-14 | 70.14 | 70.21 | 69.28 | 69.91 | -0.54% | 114,816 |
| 2026-04-13 | 71.95 | 71.95 | 69.98 | 70.29 | -2.63% | 176,725 |
| 2026-04-10 | 69.94 | 72.37 | 69.94 | 72.19 | +2.98% | 265,842 |
| 2026-04-09 | 69.22 | 70.72 | 69.22 | 70.10 | +1.07% | 408,103 |
| 2026-04-08 | 69.55 | 69.93 | 67.95 | 69.36 | +0.48% | 253,011 |
| 2026-04-07 | 68.49 | 69.94 | 68.49 | 69.03 | +0.42% | 264,971 |
| 2026-04-06 | 68.85 | 69.49 | 68.47 | 68.74 | -0.20% | 146,760 |
| 2026-04-02 | 68.03 | 69.40 | 68.01 | 68.88 | +1.35% | 410,296 |
| 2026-04-01 | 68.01 | 69.06 | 67.75 | 67.96 | -0.19% | 308,199 |
| 2026-03-31 | 68.34 | 68.89 | 67.90 | 68.09 | -0.60% | 174,762 |
| 2026-03-30 | 68.73 | 69.28 | 68.13 | 68.50 | +0.59% | 175,496 |
| 2026-03-27 | 67.38 | 68.18 | 67.23 | 68.10 | +0.84% | 225,988 |
| 2026-03-26 | 67.11 | 68.23 | 67.11 | 67.53 | +0.22% | 275,260 |
| 2026-03-25 | 66.22 | 68.01 | 66.22 | 67.38 | +2.20% | 425,663 |
| 2026-03-24 | 64.87 | 66.45 | 64.75 | 65.93 | +1.15% | 266,717 |
| 2026-03-23 | 65.44 | 65.54 | 64.38 | 65.18 | -0.05% | 319,658 |
| 2026-03-20 | 66.63 | 67.14 | 65.17 | 65.21 | -2.50% | 791,714 |
| 2026-03-19 | 67.06 | 67.06 | 66.25 | 66.88 | -0.67% | 344,739 |
| 2026-03-18 | 67.00 | 67.39 | 66.57 | 67.33 | +0.46% | 205,116 |
| 2026-03-17 | 67.41 | 67.91 | 66.96 | 67.02 | -0.56% | 149,193 |
| 2026-03-16 | 67.00 | 67.55 | 66.69 | 67.40 | +0.60% | 173,980 |
| 2026-03-13 | 66.49 | 67.23 | 66.03 | 67.00 | +0.84% | 242,072 |
| 2026-03-12 | 66.26 | 66.94 | 66.26 | 66.44 | -0.06% | 285,565 |
| 2026-03-11 | 66.08 | 67.14 | 66.07 | 66.48 | +0.86% | 252,085 |
| 2026-03-10 | 65.26 | 66.19 | 65.26 | 65.91 | +0.41% | 244,174 |
| 2026-03-09 | 66.39 | 66.39 | 65.00 | 65.64 | -1.29% | 372,945 |
| 2026-03-06 | 65.52 | 66.60 | 65.52 | 66.50 | +0.96% | 296,952 |
| 2026-03-05 | 65.08 | 66.00 | 64.57 | 65.87 | +0.44% | 214,609 |
| 2026-03-04 | 65.71 | 65.71 | 64.96 | 65.58 | +0.26% | 139,203 |
| 2026-03-03 | 65.30 | 65.79 | 64.25 | 65.41 | -0.03% | 543,230 |
| 2026-03-02 | 64.70 | 65.53 | 64.20 | 65.43 | +0.88% | 326,491 |
| 2026-02-27 | 62.85 | 65.34 | 62.85 | 64.86 | +3.05% | 447,559 |
| 2026-02-26 | 63.50 | 63.50 | 62.00 | 62.94 | -2.15% | 224,164 |
| 2026-02-25 | 64.64 | 65.03 | 64.10 | 64.32 | -0.74% | 337,525 |
| 2026-02-24 | 64.44 | 64.85 | 63.72 | 64.80 | +0.50% | 340,513 |
| 2026-02-23 | 64.15 | 65.03 | 64.15 | 64.48 | +1.16% | 419,175 |
| 2026-02-20 | 63.30 | 64.00 | 63.20 | 63.74 | +0.50% | 198,336 |
| 2026-02-19 | 62.42 | 63.46 | 62.42 | 63.42 | +1.28% | 106,714 |
| 2026-02-18 | 62.29 | 62.62 | 61.82 | 62.62 | +0.55% | 239,902 |
| 2026-02-17 | 61.85 | 62.36 | 61.80 | 62.28 | +0.61% | 249,588 |
| 2026-02-13 | 61.25 | 62.07 | 61.17 | 61.90 | +1.13% | 119,560 |
| 2026-02-12 | 60.17 | 61.53 | 60.17 | 61.21 | +1.43% | 269,872 |
| 2026-02-11 | 59.33 | 60.57 | 59.28 | 60.35 | +1.53% | 215,321 |
| 2026-02-10 | 59.05 | 59.60 | 58.79 | 59.44 | +0.85% | 259,160 |
| 2026-02-09 | 59.79 | 59.91 | 58.91 | 58.94 | -1.64% | 298,939 |
| 2026-02-06 | 60.61 | 60.82 | 59.51 | 59.92 | -0.37% | 177,078 |
| 2026-02-05 | 60.09 | 60.54 | 59.79 | 60.14 | +0.08% | 223,183 |
| 2026-02-04 | 59.77 | 60.66 | 59.61 | 60.09 | +0.92% | 228,882 |
| 2026-02-03 | 58.98 | 59.96 | 58.98 | 59.54 | +1.55% | 360,505 |
| 2026-02-02 | 58.91 | 59.27 | 58.47 | 58.63 | -0.83% | 271,880 |
| 2026-01-30 | 58.50 | 59.21 | 57.75 | 59.12 | +0.84% | 631,151 |
| 2026-01-29 | 59.30 | 59.55 | 58.60 | 58.63 | -1.13% | 308,517 |
| 2026-01-28 | 58.33 | 59.73 | 58.29 | 59.30 | +1.56% | 275,561 |
| 2026-01-27 | 58.50 | 58.74 | 57.97 | 58.39 | -0.19% | 122,804 |
| 2026-01-26 | 58.81 | 58.92 | 58.14 | 58.50 | -0.17% | 243,324 |
| 2026-01-23 | 58.57 | 58.72 | 57.86 | 58.60 | +0.93% | 123,443 |
| 2026-01-22 | 57.84 | 58.62 | 57.81 | 58.06 | +0.54% | 117,256 |
| 2026-01-21 | 58.75 | 58.77 | 57.52 | 57.75 | -1.80% | 214,949 |
| 2026-01-20 | 58.45 | 58.93 | 57.89 | 58.81 | +1.03% | 237,394 |
| 2026-01-19 | 57.35 | 58.22 | 57.29 | 58.21 | +1.27% | 55,542 |
| 2026-01-16 | 57.25 | 57.50 | 57.16 | 57.48 | +0.10% | 135,157 |
| 2026-01-15 | 57.09 | 57.62 | 57.07 | 57.42 | +0.17% | 137,328 |
| 2026-01-14 | 57.54 | 57.92 | 57.24 | 57.32 | -0.31% | 277,208 |
| 2026-01-13 | 57.35 | 57.67 | 57.10 | 57.50 | +0.16% | 164,328 |
| 2026-01-12 | 56.99 | 57.80 | 56.99 | 57.41 | +0.56% | 369,419 |
| 2026-01-09 | 56.91 | 57.61 | 56.66 | 57.09 | +0.49% | 99,188 |
| 2026-01-08 | 56.41 | 57.44 | 56.41 | 56.81 | +0.69% | 97,935 |
| 2026-01-07 | 56.33 | 56.93 | 56.33 | 56.42 | -0.11% | 145,966 |
| 2026-01-06 | 56.23 | 56.65 | 55.83 | 56.48 | +0.53% | 141,410 |
| 2026-01-05 | 56.37 | 56.37 | 55.30 | 56.18 | -0.69% | 260,286 |
| 2026-01-02 | 56.45 | 57.02 | 56.29 | 56.57 | +0.34% | 126,071 |
| 2025-12-31 | 56.12 | 56.53 | 56.01 | 56.38 | +0.52% | 82,035 |
| 2025-12-30 | 55.93 | 56.32 | 55.93 | 56.09 | +0.23% | 144,847 |
| 2025-12-29 | 55.71 | 56.01 | 55.70 | 55.96 | +0.38% | 81,198 |
| 2025-12-24 | 55.62 | 55.77 | 55.27 | 55.75 | +0.13% | 33,110 |
| 2025-12-23 | 55.09 | 55.95 | 55.09 | 55.68 | +1.09% | 205,596 |
| 2025-12-22 | 55.06 | 55.20 | 54.50 | 55.08 | -0.18% | 320,711 |
| 2025-12-19 | 55.05 | 55.72 | 55.03 | 55.18 | -0.70% | 318,863 |
| 2025-12-18 | 55.47 | 55.90 | 55.25 | 55.57 | -0.13% | 273,356 |
| 2025-12-17 | 54.99 | 55.82 | 54.76 | 55.64 | +1.38% | 342,626 |
| 2025-12-16 | 54.60 | 55.07 | 54.37 | 54.88 | +0.75% | 186,533 |
| 2025-12-15 | 53.69 | 54.47 | 53.65 | 54.47 | +2.08% | 379,595 |
| 2025-12-12 | 52.53 | 53.50 | 52.53 | 53.36 | +1.00% | 242,558 |
| 2025-12-11 | 52.59 | 53.01 | 52.54 | 52.83 | +0.49% | 282,928 |
| 2025-12-10 | 53.15 | 53.15 | 52.48 | 52.57 | -1.09% | 311,526 |
| 2025-12-09 | 53.54 | 53.76 | 53.12 | 53.15 | -0.77% | 210,990 |
| 2025-12-08 | 53.27 | 53.67 | 52.65 | 53.56 | +0.53% | 272,719 |
| 2025-12-05 | 53.67 | 53.67 | 53.16 | 53.28 | -0.86% | 132,549 |
| 2025-12-04 | 53.83 | 54.18 | 53.62 | 53.74 | -1.39% | 159,734 |
| 2025-12-03 | 54.94 | 55.15 | 54.22 | 54.50 | -0.60% | 253,294 |
| 2025-12-02 | 55.57 | 55.57 | 54.73 | 54.83 | -1.05% | 295,057 |
| 2025-12-01 | 55.69 | 55.87 | 55.16 | 55.41 | -0.50% | 158,483 |
| 2025-11-28 | 55.00 | 55.89 | 55.00 | 55.69 | +1.00% | 130,155 |
| 2025-11-27 | 55.03 | 55.30 | 55.03 | 55.14 | +0.09% | 31,742 |
| 2025-11-26 | 55.70 | 55.70 | 55.01 | 55.09 | -0.99% | 317,576 |
| 2025-11-25 | 54.96 | 55.89 | 54.89 | 55.64 | +1.46% | 231,386 |
| 2025-11-24 | 54.73 | 54.99 | 54.44 | 54.84 | +0.05% | 208,418 |
| 2025-11-21 | 54.43 | 55.03 | 54.30 | 54.81 | +0.66% | 198,954 |
| 2025-11-20 | 55.27 | 55.27 | 54.39 | 54.45 | -1.73% | 220,774 |
| 2025-11-19 | 55.82 | 55.98 | 55.31 | 55.41 | -0.75% | 254,503 |
| 2025-11-18 | 56.25 | 56.62 | 55.79 | 55.83 | -0.76% | 334,121 |
| 2025-11-17 | 56.00 | 56.29 | 55.63 | 56.26 | +0.59% | 563,647 |
| 2025-11-14 | 56.82 | 56.82 | 55.85 | 55.93 | -1.65% | 279,653 |
| 2025-11-13 | 56.68 | 57.09 | 56.16 | 56.87 | +0.44% | 437,696 |
| 2025-11-12 | 55.55 | 56.69 | 55.55 | 56.62 | +1.85% | 411,272 |
| 2025-11-11 | 55.66 | 56.29 | 55.45 | 55.59 | -0.02% | 172,312 |
| 2025-11-10 | 55.08 | 56.06 | 55.00 | 55.60 | +0.76% | 284,671 |
| 2025-11-07 | 53.25 | 55.32 | 53.25 | 55.18 | +2.97% | 393,327 |
| 2025-11-06 | 53.06 | 53.83 | 52.83 | 53.59 | +1.08% | 164,362 |
| 2025-11-05 | 52.81 | 53.35 | 52.71 | 53.02 | +0.55% | 193,645 |
| 2025-11-04 | 52.75 | 52.84 | 52.45 | 52.73 | +0.04% | 111,623 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+9.19%). Worst month: Aug (-4.06%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is ATCO Ltd's (ACO-X.TO) latest close?
83.26 on 2026-11-02, from the Closelook data lake's daily price record.
What is ACO-X.TO's 52-week high and low?
85.00 high and 52.17 low over the trailing 52 weeks, as of 2026-11-02.
What is ATCO Ltd's strongest and weakest month historically?
Historically, ACO-X.TO's strongest calendar month has been Oct (average +9.19%) and its weakest Aug (average -4.06%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.
What is ATCO Ltd's Closelooknet score?
49 out of 100 (momentum 82 · quality 31 · valuation 48), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on ACO-X.TO?
Uptrend stack intact: Trades +9.4% vs the 50-day and +18.6% vs the 200-day average, 2% below the 52-week high and +64.8% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is ACO-X.TO above its 50-day and 200-day moving averages?
ATCO Ltd trades 9.4% above its 50-day and 18.6% above its 200-day moving average (3.6% above its 20-day). As of 2026-11-02.