Financial News
Atco (OP: ACLLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Feb 01, 2019 | 31.43 | 31.43 | 31.43 | 0 | +0.00(+0.00%) | |
| 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%) |
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.
