ATCO Ltd. Historical Data - ACO.X

Best deals to access real time data!
TSX Level 1
Monthly Subscription
for only
$16.50
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
North American Extreme
Monthly Subscription
for only
$104.50
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN
ATCO Ltd. ACO.X Toronto Ordinary Share CA0467894006
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.81 -1.73% 45.95 46.64 45.9 46.64 46.76 15:29:57
more quote information »

ACO.X Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week46.146.9145.6846.617184k192k124k-0.15-0.33%
1 Month45.3347.0244.6746.177384k302k161k0.621.37%
3 Months41.9547.0240.9544.469371k396k168k49.54%
6 Months37.2447.0236.6341.520265k627k190k8.7123.39%
1 Year41.1547.0234.9540.163840k627k180k4.811.66%
3 Years38.7753.3734.9543.912324k1M160k7.1818.52%
5 Years53.0555.1833.1443.50509k1M152k-7.1-13.38%

ACO.X 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Apr 24 201946.760.000.00%46.7646.760
Apr 23 201946.76-0.01-0.02%46.6446.8490,479
Apr 22 201946.77-0.14-0.30%46.56546.8584,335
Apr 18 201946.91+0.79+1.71%46.2946.91168,427
Apr 17 201946.12+0.11+0.24%45.6846.15151,229
Apr 16 201946.01-0.39-0.84%45.9946.57110,969
Apr 15 201946.40+0.29+0.63%46.0646.50129,680
Apr 12 201946.11-0.42-0.90%45.9446.53179,776
Apr 11 201946.53+0.16+0.35%46.3246.67111,563
Apr 10 201946.37-0.34-0.73%46.2947.02212,900
Apr 09 201946.71+0.01+0.02%46.5746.86164,650
Apr 08 201946.70+0.03+0.06%46.3446.83155,217
Apr 05 201946.67+0.13+0.28%46.2646.80185,100
Apr 04 201946.54+0.16+0.34%46.1946.93225,423
Apr 03 201946.38+0.95+2.09%45.40546.41301,914
Apr 02 201945.43+0.22+0.49%45.1045.81151,572
Apr 01 201945.21+0.21+0.47%44.6745.39151,528
Mar 29 201945.00-0.33-0.73%44.9745.54158,610
Mar 28 201945.33-0.08-0.18%45.3245.7297,858
Mar 27 201945.41+0.15+0.33%45.1645.50221,053
Mar 26 201945.26-0.01-0.02%45.2145.86210,066
Mar 25 201945.27-0.18-0.40%44.8845.45153,624
See More Historical Prices »
Your Recent History
TSX
ACO.X
ATCO Ltd.
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190425 01:02:45