The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

ATCO Ltd.

  • ACO.X
  • TSX
  • Management and Diversified
  • Latest 46.79
  • Currency C$
  • Change -0.33
  • Percent Change -0.70 %
  • Volume 121,940
  • Fri Aug 29, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 46.79 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 47.18 46.78 47.10 46.79 121,940
Aug 28 47.44 46.97 46.99 47.12 117,733
Aug 27 47.37 46.90 47.34 47.00 128,137
Aug 26 47.92 47.16 47.69 47.27 167,460
Aug 25 48.14 47.72 48.06 47.75 43,948
Aug 22 48.14 47.81 47.81 48.05 90,611
Aug 21 48.45 47.71 48.36 47.78 160,876
Aug 20 48.45 48.20 48.42 48.36 45,078
Aug 19 48.57 48.10 48.31 48.25 119,334
Aug 18 48.45 47.88 48.05 48.35 91,029
Aug 15 47.99 47.70 47.70 47.91 44,515
Aug 14 47.94 47.71 47.87 47.76 56,873
Aug 13 48.02 47.53 47.71 47.93 94,829
Aug 12 47.84 47.61 47.75 47.71 131,003
Aug 11 47.84 47.59 47.60 47.69 92,967
Aug 8 47.67 47.23 47.23 47.47 111,292
Aug 7 47.81 47.17 47.48 47.45 138,372
Aug 6 47.61 47.10 47.50 47.49 115,550
Aug 5 47.67 46.84 47.15 47.50 151,771
Aug 1 48.23 46.76 47.52 47.19 216,776
Jul 31 48.95 47.37 48.80 47.80 210,804
Jul 30 50.17 48.79 50.08 48.99 140,561
Jul 29 50.41 49.91 50.30 50.11 170,343
Jul 28 51.23 50.40 50.40 50.50 85,323
Jul 25 50.99 50.37 50.37 50.56 71,527
Jul 24 50.95 50.50 50.56 50.50 75,401
Jul 23 50.79 50.32 50.34 50.77 193,812
Jul 22 50.70 50.27 50.57 50.48 157,615
Jul 21 51.03 50.47 51.02 50.59 128,495
Jul 18 51.98 51.15 51.34 51.15 112,391
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.