ATCO Ltd (ACO-X.TO) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-03 | 52.67 | 53.01 | 52.17 | 52.71 | -0.26% | 97,528 |
| 2025-10-31 | 52.26 | 52.91 | 52.26 | 52.85 | +0.42% | 243,994 |
| 2025-10-30 | 52.55 | 52.67 | 52.33 | 52.63 | +0.36% | 116,270 |
| 2025-10-29 | 52.63 | 52.85 | 52.10 | 52.44 | -0.78% | 156,776 |
| 2025-10-28 | 53.50 | 53.59 | 52.77 | 52.85 | -1.16% | 80,285 |
| 2025-10-27 | 54.02 | 54.33 | 53.36 | 53.47 | -1.27% | 410,951 |
| 2025-10-24 | 54.28 | 54.63 | 54.04 | 54.16 | +0.06% | 89,582 |
| 2025-10-23 | 54.43 | 54.65 | 53.90 | 54.13 | -0.51% | 137,587 |
| 2025-10-22 | 53.85 | 54.88 | 53.67 | 54.41 | +0.98% | 246,914 |
| 2025-10-21 | 53.22 | 53.92 | 53.14 | 53.88 | +1.11% | 225,370 |
| 2025-10-20 | 52.93 | 53.40 | 52.85 | 53.29 | +0.64% | 143,451 |
| 2025-10-17 | 52.56 | 53.02 | 52.30 | 52.95 | +0.63% | 219,069 |
| 2025-10-16 | 52.36 | 52.71 | 52.20 | 52.62 | +0.57% | 215,861 |
| 2025-10-15 | 51.31 | 52.55 | 50.76 | 52.32 | +1.95% | 226,151 |
| 2025-10-14 | 51.17 | 51.71 | 51.09 | 51.32 | +0.33% | 558,574 |
| 2025-10-10 | 50.50 | 51.29 | 50.50 | 51.15 | +1.17% | 212,592 |
| 2025-10-09 | 50.72 | 50.82 | 50.45 | 50.56 | -0.43% | 121,819 |
| 2025-10-08 | 50.61 | 50.79 | 50.32 | 50.78 | +0.30% | 134,437 |
| 2025-10-07 | 50.55 | 50.65 | 50.13 | 50.63 | +0.16% | 164,179 |
| 2025-10-06 | 50.52 | 50.59 | 50.25 | 50.55 | -0.14% | 215,498 |
| 2025-10-03 | 50.43 | 50.89 | 50.33 | 50.62 | +0.06% | 239,627 |
| 2025-10-02 | 49.86 | 50.63 | 49.86 | 50.59 | +0.96% | 116,577 |
| 2025-10-01 | 50.33 | 50.59 | 50.05 | 50.11 | -0.54% | 179,155 |
| 2025-09-30 | 49.57 | 50.50 | 49.57 | 50.38 | +1.27% | 213,713 |
| 2025-09-29 | 49.53 | 50.08 | 49.43 | 49.75 | +0.59% | 312,366 |
| 2025-09-26 | 49.51 | 49.86 | 49.34 | 49.46 | -0.16% | 303,907 |
| 2025-09-25 | 49.20 | 49.60 | 49.02 | 49.54 | +0.92% | 247,381 |
| 2025-09-24 | 48.90 | 49.45 | 48.90 | 49.09 | +0.61% | 200,694 |
| 2025-09-23 | 48.28 | 48.85 | 48.06 | 48.79 | +0.93% | 221,710 |
| 2025-09-22 | 47.88 | 48.48 | 47.88 | 48.34 | +1.05% | 462,699 |
| 2025-09-19 | 47.74 | 48.14 | 47.52 | 47.84 | +0.06% | 1,256,576 |
| 2025-09-18 | 48.00 | 48.14 | 47.71 | 47.81 | -0.71% | 334,360 |
| 2025-09-17 | 48.09 | 48.43 | 48.09 | 48.15 | -0.06% | 306,754 |
| 2025-09-16 | 48.63 | 48.77 | 48.08 | 48.18 | -1.09% | 154,593 |
| 2025-09-15 | 49.27 | 49.27 | 48.49 | 48.71 | -0.33% | 313,608 |
| 2025-09-12 | 48.44 | 48.97 | 48.44 | 48.87 | +0.39% | 139,145 |
| 2025-09-11 | 48.75 | 49.00 | 48.50 | 48.68 | -0.35% | 197,550 |
| 2025-09-10 | 48.67 | 48.92 | 48.57 | 48.85 | +0.23% | 204,388 |
| 2025-09-09 | 48.90 | 49.03 | 48.70 | 48.74 | -0.55% | 151,712 |
| 2025-09-08 | 48.91 | 49.06 | 48.86 | 49.01 | +0.02% | 122,279 |
| 2025-09-05 | 49.11 | 49.28 | 48.93 | 49.00 | -0.33% | 148,599 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+6.46%). Worst month: Aug (-4.06%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is ATCO Ltd's (ACO-X.TO) latest close?
72.30 on 2026-09-02, from the Closelook data lake's daily price record.
What is ACO-X.TO's 52-week high and low?
81.41 high and 47.52 low over the trailing 52 weeks, as of 2026-09-02.
What is ATCO Ltd's strongest and weakest month historically?
Historically, ACO-X.TO's strongest calendar month has been Feb (average +6.46%) 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 420 daily bars in the Closelook data lake.