Financial News
Atco (OP: ACLLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2020 | 39.20 | 39.20 | 39.20 | 4 | +0.00(+0.00%) | |
| Jan 30, 2020 | 39.20 | 39.21 | 39.20 | 39.20 | 421 | -0.09(-0.23%) |
| Jan 29, 2020 | 39.29 | 39.29 | 39.29 | 52 | +0.00(+0.00%) | |
| Jan 28, 2020 | 39.29 | 39.29 | 39.29 | 53 | +0.00(+0.00%) | |
| Jan 27, 2020 | 39.29 | 39.29 | 39.29 | 39.29 | 145 | -0.19(-0.48%) |
| Jan 24, 2020 | 39.48 | 39.48 | 39.48 | 108 | +0.00(+0.00%) | |
| Jan 23, 2020 | 39.48 | 39.48 | 39.48 | 39.48 | 118 | +0.52(+1.33%) |
| Jan 22, 2020 | 38.96 | 38.96 | 38.96 | 19 | +0.00(+0.00%) | |
| Jan 21, 2020 | 38.96 | 38.96 | 38.96 | 38.96 | 183 | +0.30(+0.78%) |
| Jan 17, 2020 | 38.66 | 38.66 | 38.66 | 59 | +0.00(+0.00%) | |
| Jan 16, 2020 | 38.66 | 38.66 | 38.66 | 38.66 | 120 | +0.06(+0.16%) |
| Jan 15, 2020 | 38.60 | 38.60 | 38.60 | 38.60 | 139 | +0.11(+0.29%) |
| Jan 13, 2020 | 38.49 | 38.49 | 38.49 | 0 | +0.00(+0.00%) | |
| Jan 10, 2020 | 38.49 | 38.49 | 38.49 | 38.49 | 100 | +0.27(+0.71%) |
| Jan 09, 2020 | 38.22 | 38.22 | 38.22 | 59 | +0.00(+0.00%) | |
| Jan 08, 2020 | 38.22 | 38.22 | 38.22 | 36 | +0.00(+0.00%) | |
| Jan 07, 2020 | 38.22 | 38.22 | 38.22 | 31 | +0.00(+0.00%) | |
| Jan 06, 2020 | 38.22 | 38.22 | 38.22 | 7 | +0.00(+0.00%) | |
| Jan 03, 2020 | 38.22 | 38.22 | 38.22 | 237 | +0.00(+0.00%) | |
| Jan 02, 2020 | 38.22 | 38.22 | 38.22 | 38.22 | 151 | -0.01(-0.03%) |
| Dec 31, 2019 | 38.23 | 38.23 | 38.23 | 38.23 | 100 | +0.15(+0.39%) |
| Dec 27, 2019 | 38.08 | 38.08 | 38.08 | 0 | +0.16(+0.42%) | |
| Dec 26, 2019 | 37.92 | 37.92 | 37.92 | 56 | +0.00(+0.00%) | |
| Dec 24, 2019 | 37.92 | 37.92 | 37.92 | 123 | +0.00(+0.00%) | |
| Dec 23, 2019 | 37.92 | 37.92 | 37.92 | 92 | +0.00(+0.00%) | |
| Dec 20, 2019 | 37.86 | 37.92 | 37.86 | 37.92 | 3,200 | -0.11(-0.28%) |
| Dec 18, 2019 | 38.03 | 38.03 | 38.03 | 0 | -0.24(-0.63%) | |
| Dec 17, 2019 | 38.34 | 38.34 | 38.27 | 38.27 | 410 | -0.13(-0.34%) |
| Dec 16, 2019 | 38.40 | 38.40 | 38.40 | 38.40 | 12,749 | -0.18(-0.47%) |
| Dec 13, 2019 | 38.58 | 38.58 | 38.58 | 162 | +0.00(+0.00%) | |
| Dec 12, 2019 | 38.58 | 38.58 | 38.58 | 86 | +0.00(+0.00%) | |
| Dec 11, 2019 | 38.73 | 38.73 | 38.58 | 38.58 | 417 | +0.04(+0.10%) |
| Dec 10, 2019 | 38.54 | 38.54 | 38.54 | 78 | +0.00(+0.00%) | |
| Dec 09, 2019 | 38.54 | 38.54 | 38.54 | 38.54 | 200 | +0.18(+0.47%) |
| Dec 06, 2019 | 38.36 | 38.36 | 38.36 | 201 | +0.00(+0.00%) | |
| Dec 05, 2019 | 38.32 | 38.36 | 38.32 | 38.36 | 211 | +0.28(+0.74%) |
| Dec 04, 2019 | 38.08 | 38.08 | 38.08 | 11,926 | +0.00(+0.00%) | |
| Dec 03, 2019 | 38.08 | 38.08 | 38.08 | 38.08 | 205 | +0.84(+2.26%) |
| Nov 29, 2019 | 37.24 | 37.24 | 37.24 | 0 | +0.00(+0.00%) | |
| Nov 27, 2019 | 37.24 | 37.24 | 37.24 | 13 | +0.00(+0.00%) | |
| Nov 26, 2019 | 37.30 | 37.30 | 37.17 | 37.24 | 472 | -0.02(-0.05%) |
| Nov 25, 2019 | 37.26 | 37.26 | 37.26 | 37.26 | 118 | -0.20(-0.53%) |
| Nov 22, 2019 | 37.46 | 37.46 | 37.46 | 84 | +0.00(+0.00%) | |
| Nov 21, 2019 | 37.46 | 37.46 | 37.46 | 113 | +0.00(+0.00%) | |
| Nov 20, 2019 | 37.40 | 37.47 | 37.40 | 37.46 | 2,161 | -0.05(-0.13%) |
| Nov 19, 2019 | 37.52 | 37.55 | 35.34 | 37.51 | 47,228 | -0.26(-0.69%) |
| Nov 18, 2019 | 37.74 | 37.77 | 37.74 | 37.77 | 21,906 | +0.14(+0.37%) |
| Nov 15, 2019 | 37.29 | 37.29 | 37.63 | 13,500 | +0.34(+0.91%) | |
| Nov 13, 2019 | 37.29 | 37.29 | 37.29 | 0 | +0.22(+0.59%) | |
| Nov 12, 2019 | 37.14 | 37.14 | 37.07 | 37.07 | 200 | -0.55(-1.46%) |
| Nov 08, 2019 | 37.62 | 37.62 | 37.62 | 0 | -0.44(-1.16%) | |
| Nov 06, 2019 | 38.06 | 38.06 | 38.06 | 0 | +0.64(+1.72%) | |
| Nov 05, 2019 | 37.38 | 37.42 | 37.38 | 37.42 | 1,700 | +1.65(+4.61%) |
| Nov 01, 2019 | 35.77 | 35.77 | 35.77 | 0 | +0.65(+1.85%) | |
| Oct 30, 2019 | 35.12 | 35.12 | 35.12 | 0 | +0.03(+0.09%) | |
| Oct 29, 2019 | 35.03 | 35.09 | 35.03 | 35.09 | 200 | -1.08(-2.99%) |
| Oct 24, 2019 | 36.17 | 36.17 | 36.17 | 0 | -0.21(-0.58%) | |
| Oct 22, 2019 | 36.38 | 36.38 | 36.38 | 0 | +0.11(+0.30%) | |
| Oct 21, 2019 | 36.33 | 36.33 | 36.27 | 36.27 | 294 | -0.24(-0.66%) |
| Oct 17, 2019 | 36.51 | 36.51 | 36.51 | 0 | -0.15(-0.41%) | |
| Oct 11, 2019 | 36.66 | 36.66 | 36.66 | 0 | -0.41(-1.11%) | |
| Oct 10, 2019 | 37.07 | 37.07 | 37.07 | 10 | +0.00(+0.00%) | |
| Oct 07, 2019 | 37.07 | 37.07 | 37.07 | 0 | +0.44(+1.20%) | |
| Oct 03, 2019 | 36.63 | 36.63 | 36.63 | 0 | +0.28(+0.77%) | |
| Oct 02, 2019 | 36.51 | 36.51 | 36.29 | 36.35 | 300 | -0.53(-1.44%) |
| Oct 01, 2019 | 36.42 | 36.88 | 36.42 | 36.88 | 832 | -0.08(-0.22%) |
| Sep 30, 2019 | 37.00 | 37.01 | 36.96 | 36.96 | 1,728 | +0.28(+0.76%) |
| Sep 26, 2019 | 36.68 | 36.68 | 36.68 | 0 | +0.26(+0.71%) | |
| Sep 25, 2019 | 36.42 | 36.42 | 36.42 | 36.42 | 100 | +0.10(+0.28%) |
| Sep 24, 2019 | 36.66 | 36.66 | 36.32 | 36.32 | 200 | +0.11(+0.30%) |
| Sep 23, 2019 | 36.21 | 36.21 | 36.21 | 36.21 | 100 | +0.08(+0.22%) |
| Sep 20, 2019 | 36.13 | 36.13 | 36.13 | 36.13 | 100 | +0.11(+0.31%) |
| Sep 19, 2019 | 36.02 | 36.02 | 36.02 | 36.02 | 100 | -0.07(-0.19%) |
| Sep 13, 2019 | 36.09 | 36.09 | 36.09 | 0 | +0.00(+0.00%) | |
| Sep 12, 2019 | 36.05 | 36.09 | 36.05 | 36.09 | 200 | +0.17(+0.47%) |
| Sep 11, 2019 | 35.72 | 35.72 | 35.92 | 62,975 | +0.20(+0.56%) | |
| Sep 10, 2019 | 35.75 | 35.75 | 35.72 | 35.72 | 300 | -0.02(-0.06%) |
| Sep 09, 2019 | 35.98 | 35.98 | 35.74 | 35.74 | 207 | +0.08(+0.22%) |
| Sep 05, 2019 | 35.66 | 35.66 | 35.66 | 0 | -0.23(-0.64%) | |
| Sep 04, 2019 | 35.89 | 35.89 | 35.89 | 5,177 | +0.00(+0.00%) | |
| Sep 03, 2019 | 35.72 | 35.89 | 35.72 | 35.89 | 200 | +0.11(+0.31%) |
| Aug 30, 2019 | 35.78 | 35.78 | 35.78 | 35.78 | 100 | +0.02(+0.06%) |
| Aug 29, 2019 | 35.76 | 35.76 | 35.76 | 35.76 | 125 | -0.16(-0.45%) |
| Aug 28, 2019 | 35.82 | 35.92 | 35.82 | 35.92 | 200 | +0.15(+0.42%) |
| Aug 27, 2019 | 35.77 | 35.77 | 35.77 | 35.77 | 570 | +0.41(+1.16%) |
| Aug 26, 2019 | 35.36 | 35.36 | 35.36 | 35.36 | 100 | -0.02(-0.06%) |
| Aug 22, 2019 | 35.38 | 35.38 | 35.38 | 0 | +0.00(+0.00%) | |
| Aug 21, 2019 | 35.38 | 35.38 | 35.38 | 35.38 | 100 | +0.42(+1.20%) |
| Aug 20, 2019 | 34.96 | 34.96 | 34.96 | 6 | +0.00(+0.00%) | |
| Aug 19, 2019 | 34.99 | 34.99 | 34.96 | 34.96 | 200 | +0.68(+1.98%) |
| Aug 16, 2019 | 34.30 | 34.30 | 34.28 | 34.28 | 200 | +0.32(+0.94%) |
| Aug 15, 2019 | 33.96 | 33.96 | 33.96 | 52 | +0.00(+0.00%) | |
| Aug 14, 2019 | 33.96 | 33.96 | 33.96 | 6 | +0.00(+0.00%) | |
| Aug 13, 2019 | 33.96 | 33.96 | 33.96 | 52 | +0.00(+0.00%) | |
| Aug 08, 2019 | 33.96 | 33.96 | 33.96 | 0 | +0.08(+0.24%) | |
| Aug 07, 2019 | 33.79 | 33.94 | 33.71 | 33.88 | 500 | +0.10(+0.30%) |
| Aug 01, 2019 | 33.78 | 33.78 | 33.78 | 0 | +0.00(+0.00%) | |
| Jul 31, 2019 | 33.78 | 33.78 | 33.78 | 10 | +0.00(+0.00%) | |
| Jul 30, 2019 | 33.78 | 33.78 | 33.78 | 33.78 | 100 | +0.26(+0.78%) |
| Jul 29, 2019 | 33.52 | 33.52 | 33.52 | 33.52 | 100 | +0.07(+0.21%) |
| Jul 26, 2019 | 33.53 | 33.53 | 33.45 | 33.45 | 200 | +0.31(+0.94%) |
| Jul 25, 2019 | 33.07 | 33.14 | 33.07 | 33.14 | 300 | +0.27(+0.82%) |
| Jul 24, 2019 | 32.87 | 32.87 | 32.87 | 32.87 | 100 | +0.05(+0.15%) |
| Jul 23, 2019 | 32.82 | 32.82 | 32.82 | 32.82 | 100 | -0.27(-0.82%) |
| Jul 19, 2019 | 33.09 | 33.09 | 33.09 | 0 | +0.07(+0.22%) | |
| Jul 18, 2019 | 33.03 | 33.04 | 33.02 | 33.02 | 1,000 | -0.84(-2.48%) |
| Jul 12, 2019 | 33.86 | 33.86 | 33.86 | 0 | -0.31(-0.91%) | |
| Jul 10, 2019 | 34.17 | 34.17 | 34.17 | 0 | +0.09(+0.26%) | |
| Jul 09, 2019 | 34.08 | 34.08 | 34.08 | 34.08 | 100 | -0.18(-0.53%) |
| Jul 05, 2019 | 34.26 | 34.26 | 34.26 | 0 | -0.21(-0.61%) | |
| Jul 03, 2019 | 34.47 | 34.47 | 34.47 | 34.47 | 100 | +0.69(+2.04%) |
| Jul 02, 2019 | 33.88 | 33.88 | 33.78 | 33.78 | 200 | +0.08(+0.24%) |
| Jun 25, 2019 | 33.70 | 33.70 | 33.70 | 0 | +0.00(+0.00%) | |
| Jun 24, 2019 | 33.70 | 33.70 | 33.70 | 33.70 | 2,380 | -0.26(-0.77%) |
| Jun 20, 2019 | 33.96 | 33.96 | 33.96 | 0 | +0.28(+0.83%) | |
| Jun 18, 2019 | 33.68 | 33.68 | 33.68 | 0 | -0.51(-1.49%) | |
| Jun 12, 2019 | 34.19 | 34.19 | 34.19 | 0 | +0.01(+0.03%) | |
| Jun 11, 2019 | 34.18 | 34.18 | 34.18 | 34.18 | 100 | -0.40(-1.16%) |
| Jun 10, 2019 | 34.58 | 34.58 | 34.58 | 34.58 | 100 | -0.03(-0.09%) |
| Jun 07, 2019 | 34.61 | 34.61 | 34.61 | 34.61 | 100 | +0.30(+0.87%) |
| Jun 04, 2019 | 34.31 | 34.31 | 34.31 | 0 | +0.12(+0.35%) | |
| May 31, 2019 | 34.19 | 34.19 | 34.19 | 0 | +0.14(+0.41%) | |
| May 30, 2019 | 34.46 | 34.46 | 34.05 | 34.05 | 500 | -0.22(-0.64%) |
| May 29, 2019 | 33.99 | 34.27 | 33.99 | 34.27 | 420 | +0.03(+0.09%) |
| May 28, 2019 | 34.24 | 34.24 | 34.24 | 34.24 | 600 | +0.01(+0.02%) |
| May 22, 2019 | 34.23 | 34.23 | 34.23 | 0 | +0.20(+0.60%) | |
| May 21, 2019 | 34.03 | 34.03 | 34.03 | 1,242 | +0.00(+0.00%) | |
| May 17, 2019 | 34.03 | 34.03 | 34.03 | 0 | +0.21(+0.62%) | |
| May 15, 2019 | 33.82 | 33.82 | 33.82 | 0 | +0.30(+0.89%) | |
| May 14, 2019 | 33.52 | 33.52 | 33.52 | 464 | +0.00(+0.00%) | |
| May 13, 2019 | 33.52 | 33.52 | 33.52 | 14,216 | +0.00(+0.00%) | |
| May 09, 2019 | 33.52 | 33.52 | 33.52 | 0 | +0.05(+0.15%) | |
| May 08, 2019 | 33.47 | 33.47 | 33.47 | 33.47 | 3,892 | -0.84(-2.44%) |
| May 07, 2019 | 34.31 | 34.31 | 34.31 | 658 | +0.00(+0.00%) | |
| May 02, 2019 | 34.31 | 34.31 | 34.31 | 0 | +0.00(+0.00%) | |
| Apr 30, 2019 | 34.31 | 34.31 | 34.31 | 0 | -0.66(-1.90%) | |
| Apr 24, 2019 | 34.97 | 34.97 | 34.97 | 0 | +0.00(+0.00%) | |
| Apr 18, 2019 | 34.97 | 34.97 | 34.97 | 0 | +0.61(+1.78%) | |
| Apr 17, 2019 | 34.38 | 34.38 | 34.36 | 34.36 | 310 | -0.47(-1.35%) |
| Apr 15, 2019 | 34.83 | 34.83 | 34.83 | 0 | -0.18(-0.51%) | |
| Apr 09, 2019 | 35.01 | 35.01 | 35.01 | 0 | +0.17(+0.49%) | |
| Apr 08, 2019 | 34.84 | 34.84 | 34.84 | 3 | +0.00(+0.00%) | |
| Apr 04, 2019 | 34.84 | 34.84 | 34.84 | 0 | +1.16(+3.44%) | |
| Apr 02, 2019 | 33.68 | 33.68 | 33.68 | 0 | +0.00(+0.00%) | |
| Mar 29, 2019 | 33.68 | 33.68 | 33.68 | 0 | +0.17(+0.51%) | |
| Mar 22, 2019 | 33.51 | 33.51 | 33.51 | 0 | +0.00(+0.00%) | |
| Mar 20, 2019 | 33.51 | 33.51 | 33.51 | 0 | +0.28(+0.84%) | |
| Mar 19, 2019 | 33.23 | 33.23 | 33.23 | 33.23 | 4,700 | -0.59(-1.74%) |
| Mar 14, 2019 | 33.82 | 33.82 | 33.82 | 0 | -0.00(-0.01%) | |
| Mar 07, 2019 | 33.82 | 33.82 | 33.82 | 0 | +0.16(+0.48%) | |
| Mar 05, 2019 | 33.66 | 33.66 | 33.66 | 0 | +0.11(+0.33%) | |
| Mar 04, 2019 | 33.34 | 33.55 | 33.32 | 33.55 | 300 | -0.72(-2.11%) |
| Mar 01, 2019 | 34.27 | 34.27 | 34.27 | 34.27 | 100 | +0.89(+2.68%) |
| Feb 28, 2019 | 32.86 | 33.38 | 32.86 | 33.38 | 607 | +1.34(+4.18%) |
| Feb 22, 2019 | 32.04 | 32.04 | 32.04 | 0 | +0.00(+0.00%) | |
| Feb 21, 2019 | 32.04 | 32.04 | 32.04 | 32.04 | 100 | +0.74(+2.36%) |
| Feb 14, 2019 | 31.30 | 31.30 | 31.30 | 0 | -0.05(-0.16%) | |
| Feb 13, 2019 | 31.35 | 31.35 | 31.35 | 31.35 | 100 | -0.05(-0.15%) |
| Feb 11, 2019 | 31.40 | 31.40 | 31.40 | 0 | -0.43(-1.36%) | |
| Feb 08, 2019 | 31.54 | 31.83 | 31.54 | 31.83 | 200 | -0.63(-1.94%) |
| Feb 07, 2019 | 32.46 | 32.46 | 32.46 | 3 | +0.00(+0.00%) | |
| Feb 05, 2019 | 32.46 | 32.46 | 32.46 | 0 | +1.03(+3.28%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
