ACLLF | Atco Non Vtg-I | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Atco Non Vtg-I (ACLLF)

OTC

$52.00+$0.27 (+0.52%)

Price as of Oct 02, 2026

N/A
Market Cap
47.77%
1-Year Change
Utilities - Diversified
Industry

1 Month
-0.20%

Low Price$50.64

High Price$53.35
3 Months
+0.66%

Low Price$50.64

High Price$57.64
1 Year
+47.77%

Low Price$34.87

High Price$57.64

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	52.25	52.25	52.00	52.00	+0.52%	6,284
10/01/2026	51.53	51.73	51.34	51.73	+0.33%	25,748
09/30/2026	51.56	51.56	51.56	51.56	0.00%	4,150
09/29/2026	52.38	52.38	51.51	51.56	+0.04%	16,792
09/25/2026	51.54	51.54	51.54	51.54	-1.09%	3,307
09/24/2026	51.99	52.11	51.99	52.11	+0.23%	1,913
09/23/2026	51.86	52.09	51.86	51.99	-0.86%	2,610
09/22/2026	51.94	52.44	51.94	52.44	+0.81%	30,763
09/21/2026	52.02	52.02	52.02	52.02	-0.46%	21,781
09/18/2026	52.00	52.26	52.00	52.26	-0.59%	40,166
09/17/2026	52.32	52.57	52.32	52.57	+1.74%	27,142
09/16/2026	51.99	51.99	51.67	51.67	+2.03%	36,977
09/15/2026	51.09	51.09	50.45	50.64	-0.41%	83,462
09/14/2026	50.85	50.85	50.85	50.85	-1.61%	20,074
09/11/2026	51.68	51.68	51.68	51.68	-1.32%	97,222
09/10/2026	53.50	53.50	52.37	52.37	-1.83%	17,356
09/09/2026	53.35	53.35	53.35	53.35	+1.71%	73,005
09/04/2026	52.46	52.46	52.46	52.46	+0.67%	68,209
09/03/2026	$0.38 Dividend
09/02/2026	52.10	52.10	52.10	52.10	+0.31%	206
09/01/2026	53.46	53.46	51.95	51.95	-2.26%	666
08/31/2026	53.15	53.15	53.15	53.15	0.00%	315
08/27/2026	53.67	53.67	53.15	53.15	-2.14%	356,215
08/26/2026	54.41	54.41	54.31	54.31	+1.33%	17,033
08/24/2026	53.79	53.79	53.59	53.59	-0.06%	104,280
08/21/2026	54.01	54.01	53.62	53.62	-2.07%	128,657
08/20/2026	54.94	54.94	54.76	54.76	+1.36%	3,811
08/19/2026	55.42	55.42	54.02	54.02	-1.80%	45,112
08/18/2026	53.87	55.01	53.87	55.01	+1.09%	3,209
08/17/2026	54.42	54.42	54.42	54.42	-0.40%	3,084
08/14/2026	54.73	55.07	54.64	54.64	+0.60%	30,585
08/13/2026	54.30	54.31	54.30	54.31	+2.53%	51,605
08/11/2026	52.97	52.97	52.97	52.97	-4.94%	60,642
08/10/2026	55.72	55.72	55.72	55.72	+2.80%	60,851
08/06/2026	54.22	54.55	53.85	54.20	-1.53%	33,970
08/05/2026	55.04	55.04	55.04	55.04	-2.62%	1,128
08/04/2026	55.44	56.66	55.12	56.52	+0.57%	41,731
08/03/2026	56.59	56.59	56.21	56.21	-0.79%	1,527
07/31/2026	57.31	57.31	56.54	56.65	-1.72%	16,568
07/30/2026	56.56	57.64	56.56	57.64	+5.20%	13,382
07/29/2026	54.80	54.80	54.80	54.80	+0.09%	11,303
07/28/2026	55.48	55.48	54.75	54.75	-1.57%	19,906
07/27/2026	55.62	55.62	55.62	55.62	-1.18%	6,236
07/24/2026	56.68	56.68	56.28	56.28	-0.39%	13,738
07/23/2026	55.51	56.50	55.51	56.50	+1.70%	18,734
07/22/2026	55.45	55.56	55.40	55.56	+1.38%	21,358
07/21/2026	54.81	54.81	54.81	54.81	+0.22%	6,094
07/20/2026	55.69	55.69	54.69	54.69	-1.29%	18,792
07/17/2026	55.33	55.49	55.33	55.40	+1.99%	18,007
07/16/2026	54.17	54.32	54.17	54.32	+1.13%	16,343
07/15/2026	53.71	53.71	53.71	53.71	+0.19%	50,049
07/14/2026	53.31	53.61	53.12	53.61	+1.01%	18,439
07/13/2026	52.83	53.08	52.73	53.08	+1.73%	49,559
07/09/2026	53.98	53.98	52.05	52.17	-0.74%	34,270
07/08/2026	52.62	52.62	52.56	52.56	+1.44%	24,251
07/07/2026	51.51	51.81	51.28	51.81	+1.08%	2,149
07/06/2026	51.26	51.26	51.26	51.26	-0.77%	194,219
07/02/2026	51.66	51.66	51.66	51.66	-0.71%	20,030
06/30/2026	52.21	52.21	51.73	52.03	-0.19%	26,584
06/29/2026	51.88	52.12	51.88	52.12	+0.44%	10,756
06/26/2026	51.63	51.90	51.63	51.90	+1.42%	17,910
06/25/2026	51.17	51.17	51.17	51.17	+1.98%	13,174
06/23/2026	50.10	50.18	50.00	50.18	+1.09%	158,752
06/22/2026	49.64	49.64	49.64	49.64	-2.36%	621,382
06/16/2026	50.83	50.83	50.83	50.83	-0.06%	16,429
06/15/2026	50.86	50.86	50.86	50.86	-0.54%	64,639
06/12/2026	51.00	51.14	51.00	51.14	-0.75%	17,668
06/11/2026	51.56	51.56	51.39	51.53	0.00%	38,795
06/10/2026	51.63	51.63	51.53	51.53	0.00%	6,576
06/09/2026	51.53	51.53	51.53	51.53	+1.96%	13,677
06/08/2026	51.62	51.63	50.47	50.54	-1.53%	66,423
06/05/2026	51.13	51.63	50.87	51.32	+1.04%	50,430
06/03/2026	50.52	50.80	50.52	50.79	+1.20%	14,930
06/02/2026	49.45	50.19	49.45	50.19	+3.29%	40,081
06/01/2026	48.57	48.59	48.52	48.59	-1.13%	8,728
05/29/2026	49.30	49.35	49.12	49.15	-1.74%	6,018
05/28/2026	49.90	50.02	49.90	50.02	-0.47%	15,144
05/28/2026	$0.38 Dividend
05/26/2026	50.27	50.45	49.97	50.25	-1.60%	44,143
05/22/2026	51.07	51.07	51.07	51.07	+0.70%	10,670
05/21/2026	50.72	50.72	50.72	50.72	0.00%	7,588
05/20/2026	50.26	50.72	50.26	50.72	+1.82%	5,431
05/19/2026	49.81	49.88	49.81	49.81	+1.24%	4,638
05/15/2026	49.91	49.91	49.20	49.20	-1.54%	34,319
05/14/2026	49.55	49.97	49.55	49.97	+1.68%	7,065
05/13/2026	49.34	49.34	49.07	49.14	-0.38%	3,213
05/12/2026	49.33	49.33	49.33	49.33	-0.08%	2,390
05/11/2026	49.22	49.78	49.22	49.37	+0.54%	5,479
05/08/2026	49.15	49.15	48.88	49.10	+0.18%	2,143
05/07/2026	49.59	49.59	49.01	49.01	+0.14%	5,757
05/06/2026	49.02	50.10	48.83	48.94	-1.59%	8,289
05/05/2026	49.87	49.92	49.73	49.73	+0.88%	12,056
04/30/2026	49.39	49.40	49.30	49.30	+0.12%	370
04/29/2026	49.24	49.24	49.24	49.24	-1.07%	125
04/28/2026	49.41	49.77	49.41	49.77	+1.23%	300
04/27/2026	45.35	49.20	45.35	49.16	+0.47%	658
04/24/2026	49.03	49.03	48.93	48.93	+0.45%	836
04/23/2026	47.80	48.99	47.80	48.72	+1.67%	3,696
04/22/2026	48.37	48.37	47.92	47.92	-0.50%	331
04/21/2026	48.74	48.74	48.16	48.16	-0.21%	5,606