ATCO Ltd (PK) Historical Data - ACLLF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
ATCO Ltd (PK) (ACLLF)
ATCO Ltd (PK) (ACLLF) Historical

ATCO Ltd (PK) (ACLLF)

34.16

0.75

(2.24%)

Closed April 11 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.52	-4.2600896861	35.68	36.74	32.947	11693	34.38598367	CS
4	0.824	2.47180225582	33.336	36.7599	32.947	10931	34.1333	CS
12	2.41	7.5905511811	31.75	36.7599	30.79	19517	33.02715573	CS
26	-0.64	-1.83908045977	34.8	36.7599	30.79	18309	33.26370283	CS
52	7.09	26.1913557444	27.07	36.7599	25.82	20901	31.94136668	CS
156	-2.32	-6.35964912281	36.48	38.85	24	11117	31.15354351	CS
260	6.5608	23.7717035276	27.5992	38.85	24	8698	31.43924738	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744320120	34.16	0.75	2.24	34.03	34.28	33.74	12571
1744234140	33.409999	-0.37	-1.10	33.259999	33.61	32.947	19356
1744147740	33.78	-0.43	-1.26	34.8585	34.97	33.74	3860
1744061220	34.2125	-1.06	-3.00	33.99	34.61	33.68	20499
1743802020	35.27	-1.21	-3.32	35.9174	36.01	35.19	5045
1743715440	36.48	1.27	3.61	35.68	36.74	35.68	9707
1743629040	35.2075	0.05	0.14	36.7599	36.7599	35.2075	5087
1743542640	35.16	0.1	0.30	34.85	35.35	34.79	1770
1743456180	35.055	0.09	0.24	34.695	35.1475	34.695	1606
1743197340	34.97	0.68	1.97	34.88	34.97	34.88	24284
1743110880	34.294	-0.47	-1.34	34.49	34.49	34.24	1673
1743024540	34.76	0.02	0.06	34.75	34.76	34.685	1459
1742938140	34.74	0.61	1.79	34.605	34.795	34.45	5977
1742851200	34.13	0.41	1.22	34.165	34.165	34.13	631
1742592540	33.72	-0.6	-1.75	33.71	33.72	33.71	39295
1742505960	34.32	0.57	1.69	33.7175	34.32	33.7175	17051
1742419200	33.7495	0.11	0.33	33.775	33.826	33.641792	5343
1742333400	33.64	0.03	0.09	33.38	33.64	33.38	8264
1742246400	33.61	0.33	0.98	33.13	33.7	33.13	30210
1741987680	33.284999	-0.1	-0.28	33.299999	33.299999	33.262	5148
1741901340	33.38	0.02	0.06	33.336	33.475	33.336	12347
1741814940	33.36	0.61	1.86	32.95	33.36	32.95	14820
1741728480	32.75	-0.16	-0.49	33.026	33.026	32.38	17072
1741641600	32.909999	-0.57	-1.70	33.2475	33.2475	32.88	20657
1741386000	33.479999	0.11	0.33	33.54	33.54	33.4799	26461
1741300140	33.369999	0.08	0.24	33.229999	33.638	33.22	20965
1741213440	33.29	0.27	0.82	33.02	33.29	33	6703
1741126800	33.02	0.01	0.03	32.845	33.11	32.845	81568
1741040760	33.009999	0.53	1.63	32.96	33.409999	32.93	29025
1740781260	32.479999	-0.1	-0.31	32.81	32.81	32.32	79307
1740695340	32.58	-1.01	-3.01	33.59	33.59	32.549999	63503
1740608400	33.59	-0.19	-0.56	33.98	33.98	33.59	18630
1740522000	33.78	0	0.00	33.78	33.78	33.78	0
1740435600	33.78	-0.17	-0.50	34.13	34.1655	33.78	8108
1740176400	33.95	0.15	0.44	34.005	34.005	33.8	6217
1740090480	33.8	0.1	0.30	33.61	33.8	33.566	4041
1740003960	33.7	0.7	2.12	33.07	33.7	33.03	52074
1739917740	33	-0.27	-0.81	30.8	33.25	30.8	9846
1739572020	33.27	-0.46	-1.35	33.822	33.822	33.22	24408
1739485320	33.725	0.31	0.91	33.69	33.725	33.615	13062
1739398920	33.42	0.58	1.77	32.96	33.43	32.96	17990
1739312940	32.84	-0.21	-0.64	32.95	33.006	32.84	3864
1739226000	33.049999	0.1	0.30	32.93	33.049999	32.93	14039
1738967160	32.95	0.35	1.07	32.8569	32.95	32.8569	7657
1738880400	32.6	-0.35	-1.06	32.52	32.634999	32.52	13105
1738794000	32.95	0.83	2.58	32.86	32.95	32.86	26694
1738708080	32.119999	0.55	1.74	32.1099	32.24	31.98	35996
1738621740	31.5699	-0.25	-0.80	31.5	31.5865	30.79	42461
1738362000	31.824	-0.42	-1.29	31.946	32.1085	31.7865	37777
1738276080	32.2411	0.56	1.77	32.17	32.344	32.17	14410
1738189740	31.68	-0.23	-0.72	31.98	31.98	31.63	25037
1738103280	31.91	-0.57	-1.75	32.35	32.35	31.91	25369
1738016820	32.479999	-0.03	-0.08	32.34	32.5	32.08	29353
1737757440	32.506	-0.3	-0.93	32.78	32.78	32.506	22917
1737671220	32.81	0.09	0.29	32.64	32.89	32.64	6191
1737584640	32.715	-0.39	-1.18	32.606	32.715	32.606	8697
1737498540	33.104999	0.37	1.12	33.005	33.104999	32.868	25321
1737152880	32.738999	0.2	0.61	32.738999	32.738999	32.738999	9360
1737066420	32.54	0.59	1.83	31.75	32.58	31.75	31141
1736979720	31.955	0.08	0.27	31.8	31.97	31.8	44656
1736893380	31.87	-0.27	-0.84	31.83	31.969	31.8	83247
1736806800	32.14	-0.3	-0.92	32	32.1499	31.82	62920

Icbccss&p500usd

Harvest Minerals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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