Financial News
Atco (OP: ACLLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2019 | 31.43 | 31.43 | 31.43 | 0 | -0.23(-0.73%) | |
| Jan 29, 2019 | 31.65 | 31.66 | 31.65 | 31.66 | 200 | +1.37(+4.52%) |
| Jan 23, 2019 | 30.29 | 30.29 | 30.29 | 0 | +0.69(+2.33%) | |
| Jan 17, 2019 | 29.60 | 29.60 | 29.60 | 0 | +0.00(+0.00%) | |
| Jan 14, 2019 | 29.60 | 29.60 | 29.60 | 0 | -0.07(-0.24%) | |
| Jan 10, 2019 | 29.67 | 29.67 | 29.67 | 0 | +0.38(+1.30%) | |
| Jan 09, 2019 | 29.29 | 29.29 | 29.29 | 29.29 | 100 | +0.64(+2.23%) |
| Jan 07, 2019 | 28.65 | 28.65 | 28.65 | 0 | -0.29(-1.00%) | |
| Jan 03, 2019 | 28.94 | 28.94 | 28.94 | 0 | +0.63(+2.23%) | |
| Jan 02, 2019 | 28.31 | 28.31 | 28.31 | 1 | +0.00(+0.00%) | |
| Dec 31, 2018 | 28.31 | 28.31 | 28.31 | 37 | +0.00(+0.00%) | |
| Dec 21, 2018 | 28.31 | 28.31 | 28.31 | 0 | -0.63(-2.17%) | |
| Dec 19, 2018 | 28.94 | 28.94 | 28.94 | 0 | +0.00(+0.00%) | |
| Dec 18, 2018 | 28.94 | 28.94 | 28.94 | 28.94 | 400 | -0.81(-2.73%) |
| Dec 17, 2018 | 29.75 | 29.75 | 29.75 | 29.75 | 100 | -1.04(-3.38%) |
| Dec 07, 2018 | 30.62 | 30.62 | 30.79 | 316 | +0.00(+0.00%) | |
| Dec 06, 2018 | 30.79 | 30.79 | 30.79 | 0 | -0.65(-2.06%) | |
| Dec 04, 2018 | 31.28 | 31.44 | 31.28 | 31.44 | 200 | +0.57(+1.85%) |
| Dec 03, 2018 | 31.00 | 31.00 | 30.87 | 30.87 | 600 | +0.28(+0.93%) |
| Nov 30, 2018 | 30.18 | 30.18 | 30.59 | 20,741 | +0.41(+1.35%) | |
| Nov 28, 2018 | 30.18 | 30.18 | 30.18 | 0 | -0.18(-0.58%) | |
| Nov 27, 2018 | 30.36 | 30.36 | 30.36 | 7 | +0.00(+0.00%) | |
| Nov 13, 2018 | 30.36 | 30.36 | 30.36 | 0 | +1.12(+3.85%) | |
| Nov 12, 2018 | 29.23 | 29.23 | 29.23 | 2 | +0.00(+0.00%) | |
| Nov 09, 2018 | 29.23 | 29.23 | 29.23 | 19 | +0.00(+0.00%) | |
| Nov 05, 2018 | 29.23 | 29.23 | 29.23 | 0 | +0.06(+0.19%) | |
| Oct 31, 2018 | 29.17 | 29.17 | 29.17 | 0 | +0.75(+2.65%) | |
| Oct 24, 2018 | 28.42 | 28.42 | 28.42 | 0 | +0.29(+1.03%) | |
| Oct 22, 2018 | 28.13 | 28.13 | 28.13 | 0 | +0.20(+0.72%) | |
| Oct 19, 2018 | 27.93 | 27.93 | 27.93 | 27.93 | 100 | +0.79(+2.91%) |
| Oct 17, 2018 | 27.14 | 27.14 | 27.14 | 0 | -0.23(-0.83%) | |
| Oct 16, 2018 | 27.01 | 27.01 | 27.37 | 439 | +0.36(+1.33%) | |
| Oct 12, 2018 | 27.01 | 27.01 | 27.01 | 0 | -0.82(-2.95%) | |
| Oct 10, 2018 | 27.83 | 27.83 | 27.83 | 0 | -0.18(-0.64%) | |
| Oct 09, 2018 | 28.01 | 28.01 | 28.01 | 28.01 | 505 | -0.13(-0.46%) |
| Oct 08, 2018 | 28.14 | 28.14 | 28.14 | 10 | +0.00(+0.00%) | |
| Oct 05, 2018 | 27.86 | 28.14 | 27.75 | 28.14 | 900 | -0.86(-2.97%) |
| Oct 02, 2018 | 29.00 | 29.00 | 29.00 | 0 | -0.25(-0.85%) | |
| Oct 01, 2018 | 29.25 | 29.25 | 29.25 | 29.25 | 100 | +0.01(+0.04%) |
| Sep 28, 2018 | 28.26 | 28.26 | 29.24 | 176 | +0.98(+3.47%) | |
| Sep 27, 2018 | 28.33 | 28.54 | 28.26 | 28.26 | 1,689 | -0.26(-0.91%) |
| Sep 26, 2018 | 28.53 | 28.53 | 28.52 | 28.52 | 200 | -0.65(-2.23%) |
| Sep 20, 2018 | 29.17 | 29.17 | 29.17 | 0 | -0.27(-0.91%) | |
| Sep 19, 2018 | 29.53 | 29.53 | 29.44 | 29.44 | 500 | +0.08(+0.27%) |
| Sep 18, 2018 | 29.45 | 29.45 | 29.36 | 29.36 | 200 | +0.36(+1.24%) |
| Sep 12, 2018 | 29.00 | 29.00 | 29.00 | 0 | +0.61(+2.15%) | |
| Sep 11, 2018 | 28.39 | 28.39 | 28.39 | 28.39 | 100 | -0.46(-1.59%) |
| Sep 06, 2018 | 28.85 | 28.85 | 28.85 | 0 | +0.00(+0.00%) | |
| Sep 05, 2018 | 28.85 | 28.85 | 28.85 | 28.85 | 120 | -1.23(-4.08%) |
| Aug 31, 2018 | 30.08 | 30.08 | 30.08 | 0 | -0.38(-1.26%) | |
| Aug 27, 2018 | 30.46 | 30.46 | 30.46 | 0 | -0.00(-0.00%) | |
| Aug 24, 2018 | 30.46 | 30.46 | 30.46 | 30.46 | 200 | +0.82(+2.76%) |
| Aug 21, 2018 | 29.64 | 29.64 | 29.64 | 0 | +0.00(+0.00%) | |
| Aug 20, 2018 | 29.64 | 29.64 | 29.64 | 10 | +0.00(+0.00%) | |
| Aug 13, 2018 | 29.64 | 29.64 | 29.64 | 0 | -0.09(-0.32%) | |
| Aug 10, 2018 | 29.74 | 29.74 | 29.74 | 29.74 | 100 | -0.47(-1.54%) |
| Aug 06, 2018 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) | |
| Aug 01, 2018 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) | |
| Jul 31, 2018 | 75 | +0.00(+0.00%) | ||||
| Jul 27, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 25, 2018 | 31.28 | 31.28 | 31.28 | 30 | +1.01(+3.34%) | |
| Jun 25, 2018 | 30.27 | 30.27 | 30.27 | 0 | +0.07(+0.22%) | |
| Jun 13, 2018 | 30.20 | 30.20 | 30.20 | 11,266 | -0.11(-0.35%) | |
| May 22, 2018 | 30.31 | 30.31 | 30.31 | 0 | +0.50(+1.67%) | |
| May 18, 2018 | 29.81 | 29.81 | 29.81 | 0 | +0.16(+0.55%) | |
| May 16, 2018 | 29.65 | 29.65 | 29.65 | 0 | -0.21(-0.70%) | |
| May 15, 2018 | 29.86 | 29.86 | 29.86 | 29.86 | 177 | -0.41(-1.34%) |
| May 14, 2018 | 30.27 | 30.27 | 30.27 | 30.27 | 250 | -0.36(-1.19%) |
| May 10, 2018 | 30.63 | 30.63 | 30.63 | 0 | -0.45(-1.44%) | |
| May 04, 2018 | 31.08 | 31.08 | 31.08 | 0 | +0.67(+2.20%) | |
| May 02, 2018 | 30.41 | 30.41 | 30.41 | 0 | +0.41(+1.37%) | |
| Apr 30, 2018 | 30.00 | 30.00 | 30.00 | 0 | -1.76(-5.53%) | |
| Apr 24, 2018 | 31.76 | 31.76 | 31.76 | 0 | -1.00(-3.05%) | |
| Apr 18, 2018 | 32.75 | 32.75 | 32.75 | 0 | +0.36(+1.13%) | |
| Apr 06, 2018 | 32.39 | 32.39 | 32.39 | 0 | -0.15(-0.47%) | |
| Mar 08, 2018 | 32.54 | 32.54 | 32.54 | 0 | -1.22(-3.60%) | |
| Feb 21, 2018 | 33.76 | 33.76 | 33.76 | 39,400 | -1.30(-3.72%) |
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.
