Dark

ACLLF
ATCO LTD 1 NV CDA
stock OTC

EOD

Sep 25, 2026

51.54USD-1.094%(-0.57)3,307

Pre-market

0.00USD-100.000%(-52.11)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	51.540000	51.540000	51.540000	51.540000	-1.094%	3,307	0.000%
2026-09-24	51.990000	52.110000	51.990000	52.110000	+0.231%	1,913	-1.094%
2026-09-23	51.860000	52.090000	51.860000	51.990000	-0.858%	2,610	-0.866%
2026-09-22	51.940000	52.440000	51.940000	52.440000	+0.807%	30,763	-1.716%
2026-09-21	52.020000	52.020000	52.020000	52.020000	-0.459%	21,781	-0.923%
2026-09-18	52.000000	52.260000	52.000000	52.260000	-0.590%	40,166	-1.378%
2026-09-17	52.320000	52.570000	52.320000	52.570000	+1.742%	27,142	-1.959%
2026-09-16	51.990000	51.990000	51.670000	51.670000	+2.034%	36,977	-0.252%
2026-09-15	51.090000	51.090000	50.446500	50.640000	-0.413%	83,462	+1.777%
2026-09-14	50.850000	50.850000	50.850000	50.850000	-1.608%	20,129	+1.357%
2026-09-11	51.680800	51.680800	51.680800	51.680800	-1.324%	97,224	-0.272%
2026-09-10	53.500000	53.500000	52.374500	52.374500	-1.828%	17,356	-1.593%
2026-09-09	53.350000	53.350000	53.350000	53.350000	+1.705%	73,005	-3.393%
2026-09-04	52.455500	52.455500	52.455500	52.455500	-0.047%	68,209	-1.745%
2026-09-02	52.480000	52.480000	52.480000	52.480000	+0.306%	206	-1.791%
2026-09-01	53.850000	53.850000	52.320000	52.320000	-2.260%	666	-1.491%
2026-08-31	53.530000	53.530000	53.530000	53.530000	0.000%	315	-3.718%
2026-08-27	54.060000	54.060000	53.530000	53.530000	-2.139%	356,215	-3.718%
2026-08-26	54.800000	54.800000	54.700000	54.700000	+1.334%	17,033	-5.777%
2026-08-24	54.180000	54.180000	53.980000	53.980000	-0.056%	104,280	-4.520%
2026-08-21	54.400000	54.400000	54.010000	54.010000	-2.067%	128,657	-4.573%
2026-08-20	55.340000	55.340000	55.150000	55.150000	+1.360%	3,811	-6.546%
2026-08-19	55.820000	55.820000	54.410000	54.410000	-1.805%	45,112	-5.275%
2026-08-18	54.260000	55.410000	54.260000	55.410000	+1.095%	3,209	-6.984%
2026-08-17	54.810000	54.810000	54.810000	54.810000	-0.400%	3,084	-5.966%
2026-08-14	55.120000	55.470000	55.030000	55.030000	+0.603%	30,585	-6.342%
2026-08-13	54.690000	54.700000	54.690000	54.700000	+2.530%	51,605	-5.777%
2026-08-11	53.350000	53.350000	53.350000	53.350000	-4.936%	60,642	-3.393%
2026-08-10	56.120000	56.120000	56.120000	56.120000	+2.803%	60,851	-8.161%
2026-08-06	54.610000	54.940000	54.240000	54.590000	-1.533%	33,970	-5.587%
2026-08-05	55.440000	55.440000	55.440000	55.440000	-2.617%	1,128	-7.035%
2026-08-04	55.841910	57.070000	55.520000	56.930000	+0.565%	41,731	-9.468%
2026-08-03	57.000000	57.000000	56.610000	56.610000	-0.789%	1,527	-8.956%
2026-07-31	57.720000	57.720000	56.950000	57.060000	-1.722%	16,568	-9.674%
2026-07-30	56.970000	58.060000	56.970000	58.060000	+5.200%	13,382	-11.230%
2026-07-29	55.195000	55.195000	55.190000	55.190000	+0.091%	11,303	-6.614%
2026-07-28	55.880000	55.880000	55.140000	55.140000	-1.571%	19,906	-6.529%
2026-07-27	56.020000	56.020000	56.020000	56.020000	-1.182%	6,236	-7.997%
2026-07-24	57.090000	57.090000	56.690000	56.690000	-0.387%	13,738	-9.084%
2026-07-23	55.910000	56.910000	55.910000	56.910000	+1.698%	18,734	-9.436%
2026-07-22	55.850000	55.960000	55.798000	55.960000	+1.377%	21,358	-7.898%
2026-07-21	55.200000	55.200000	55.200000	55.200000	+0.218%	6,094	-6.630%
2026-07-20	56.090000	56.090000	55.080000	55.080000	-1.290%	18,792	-6.427%
2026-07-17	55.730000	55.890000	55.730000	55.800000	+1.992%	18,007	-7.634%
2026-07-16	54.564000	54.710000	54.564000	54.710000	+1.128%	16,343	-5.794%
2026-07-15	54.100000	54.100000	54.100000	54.100000	+0.185%	50,049	-4.732%
2026-07-14	53.690000	54.000000	53.500000	54.000000	+1.010%	18,439	-4.556%
2026-07-13	53.210000	53.460000	53.110000	53.460000	+1.732%	49,559	-3.591%
2026-07-09	54.370000	54.370000	52.425000	52.550000	-0.737%	34,270	-1.922%
2026-07-08	53.000000	53.000000	52.940000	52.940000	+1.441%	24,251	-2.645%
2026-07-07	51.885000	52.188000	51.650000	52.188000	+1.081%	2,149	-1.242%
2026-07-06	51.630000	51.630000	51.630000	51.630000	-0.769%	194,219	-0.174%
2026-07-02	52.030000	52.030000	52.030000	52.030000	-0.706%	20,030	-0.942%
2026-06-30	52.590000	52.590000	52.104000	52.400000	-0.190%	26,584	-1.641%
2026-06-29	52.252000	52.500000	52.252000	52.500000	+0.440%	10,756	-1.829%
2026-06-26	52.000000	52.270000	52.000000	52.270000	+1.416%	17,910	-1.397%
2026-06-25	51.540000	51.540000	51.540000	51.540000	+1.979%	13,174	0.000%
2026-06-23	50.460000	50.540000	50.360000	50.540000	+1.092%	158,752	+1.979%
2026-06-22	49.994000	49.994000	49.994000	49.994000	-2.355%	621,382	+3.092%
2026-06-16	51.200000	51.200000	51.200000	51.200000	-0.059%	16,429	+0.664%
2026-06-15	51.230000	51.230000	51.230000	51.230000	-0.544%	64,639	+0.605%
2026-06-12	51.370000	51.510000	51.370000	51.510000	-0.751%	17,668	+0.058%
2026-06-11	51.930000	51.930000	51.760000	51.900000	0.000%	38,795	-0.694%
2026-06-10	52.000000	52.000000	51.900000	51.900000	0.000%	6,576	-0.694%
2026-06-09	51.900000	51.900000	51.900000	51.900000	+1.965%	13,677	-0.694%
2026-06-08	51.990000	52.000000	50.835000	50.900000	-1.532%	66,423	+1.257%
2026-06-05	51.500000	52.000000	51.235000	51.692000	+1.043%	50,430	-0.294%
2026-06-03	50.880000	51.162000	50.880000	51.158500	+1.204%	14,930	+0.746%
2026-06-02	49.810000	50.550000	49.810000	50.550000	+3.290%	40,081	+1.958%
2026-06-01	48.920000	48.940000	48.870000	48.940000	-1.131%	8,728	+5.313%
2026-05-29	49.660000	49.710000	49.470000	49.500000	-1.741%	6,018	+4.121%
2026-05-28	50.258000	50.377000	50.258000	50.377000	-1.202%	15,144	+2.309%
2026-05-26	51.010000	51.190000	50.700000	50.990000	-1.602%	44,143	+1.079%
2026-05-22	51.820000	51.820000	51.820000	51.820000	+0.700%	10,670	-0.540%
2026-05-21	51.460000	51.460000	51.460000	51.460000	0.000%	7,588	+0.155%
2026-05-20	51.000000	51.460000	51.000000	51.460000	+1.820%	5,431	+0.155%
2026-05-19	50.540000	50.615552	50.540000	50.540000	+1.242%	4,638	+1.979%
2026-05-15	50.640000	50.640000	49.920000	49.920000	-1.538%	34,319	+3.245%
2026-05-14	50.280000	50.700000	50.280000	50.700000	+1.685%	7,065	+1.657%
2026-05-13	50.060000	50.060000	49.790000	49.860000	-0.380%	3,213	+3.369%
2026-05-12	50.050000	50.050000	50.050000	50.050000	-0.080%	2,390	+2.977%
2026-05-11	49.940000	50.510000	49.940000	50.090000	+0.542%	5,479	+2.895%
2026-05-08	49.870000	49.870000	49.600000	49.820000	+0.181%	2,143	+3.452%
2026-05-07	50.320000	50.320000	49.730000	49.730000	+0.141%	5,757	+3.640%
2026-05-06	49.740000	50.830000	49.550000	49.660000	-1.585%	8,289	+3.786%
2026-05-05	50.600000	50.650000	50.460000	50.460000	+0.876%	12,056	+2.140%
2026-04-30	50.110000	50.120000	50.022000	50.022000	+0.124%	370	+3.035%
2026-04-29	49.960000	49.960000	49.960000	49.960000	-1.069%	125	+3.163%
2026-04-28	50.130000	50.500000	50.130000	50.500000	+1.235%	300	+2.059%
2026-04-27	46.020000	49.920000	46.020000	49.884000	+0.471%	658	+3.320%
2026-04-24	49.750000	49.750000	49.650000	49.650000	+0.445%	836	+3.807%
2026-04-23	48.500000	49.710000	48.500000	49.430000	+1.666%	3,696	+4.269%
2026-04-22	49.080000	49.080000	48.620000	48.620000	-0.503%	331	+6.006%
2026-04-21	49.450000	49.450000	48.866000	48.866000	-0.212%	5,606	+5.472%
2026-04-20	48.480000	49.676300	48.480000	48.970000	-1.151%	547	+5.248%
2026-04-17	49.810000	49.810000	49.280100	49.540000	-0.502%	8,498	+4.037%
2026-04-16	50.360000	50.360000	49.600000	49.790000	-0.975%	32,014	+3.515%
2026-04-15	51.390000	51.390000	50.280000	50.280000	-0.516%	6,586	+2.506%
2026-04-14	49.930000	50.840100	49.930000	50.541000	-0.861%	31,739	+1.977%
2026-04-13	51.423000	51.423000	50.800000	50.980000	-2.187%	27,040	+1.098%
2026-04-10	51.000000	52.200000	51.000000	52.120000	+2.578%	7,227	-1.113%
2026-04-09	50.810000	50.810000	50.810000	50.810000	+1.688%	33,386	+1.437%
2026-04-08	49.720000	50.030000	49.720000	49.966800	+0.335%	18,206	+3.148%
2026-04-07	50.100100	50.126000	49.800000	49.800000	+0.810%	6,054	+3.494%
2026-04-06	49.580000	49.580000	49.380000	49.400000	-0.061%	11,147	+4.332%
2026-04-02	49.380000	49.430000	49.380000	49.430000	+0.960%	91,687	+4.269%
2026-04-01	49.600000	49.600000	48.850000	48.960000	-1.171%	33,498	+5.270%
2026-03-30	49.550000	49.560000	49.540000	49.540000	+0.732%	1,251	+4.037%
2026-03-25	48.420000	49.180000	48.420000	49.180000	+3.690%	429	+4.799%
2026-03-23	47.750000	47.750000	47.430000	47.430000	-0.336%	331	+8.665%
2026-03-20	48.250000	48.390000	47.590000	47.590000	-2.199%	1,190	+8.300%
2026-03-19	48.628000	48.660000	48.510000	48.660000	-0.613%	1,028	+5.919%
2026-03-18	49.000000	49.055000	48.960000	48.960000	-1.091%	617	+5.270%
2026-03-17	49.235000	49.500000	49.235000	49.500000	+0.345%	1,360	+4.121%
2026-03-16	48.870000	49.330000	48.870000	49.330000	+0.962%	1,146	+4.480%
2026-03-13	48.850000	48.860000	48.850000	48.860000	+0.287%	512	+5.485%
2026-03-12	48.916000	48.916000	48.720000	48.720000	-1.225%	1,777	+5.788%
2026-03-11	49.000000	49.324000	48.950000	49.324000	+1.552%	7,616	+4.493%
2026-03-10	48.680000	48.680000	48.570000	48.570000	+0.021%	252	+6.115%
2026-03-09	48.000000	48.560000	48.000000	48.560000	-0.857%	1,079	+6.137%
2026-03-06	48.600000	48.980000	48.600000	48.980000	+1.910%	3,272	+5.227%
2026-03-05	47.790000	48.100000	47.790000	48.062000	+0.025%	1,491	+7.236%
2026-03-04	48.050000	48.050000	48.050000	48.050000	+0.397%	392	+7.263%
2026-03-03	47.010000	48.000000	47.010000	47.860000	+0.084%	2,378	+7.689%
2026-03-02	47.190000	47.820000	47.190000	47.820000	+0.610%	3,255	+7.779%
2026-02-27	47.410000	47.780000	47.410000	47.530000	+0.635%	672	+8.437%
2026-02-24	46.540000	47.230000	46.540000	47.230000	+0.059%	1,180	+9.126%
2026-02-23	46.982000	47.202000	46.982000	47.202000	+1.032%	1,648	+9.190%
2026-02-20	46.720000	46.720000	46.720000	46.720000	+1.565%	335	+10.317%
2026-02-19	46.000000	46.000000	46.000000	46.000000	+0.833%	12,859	+12.043%
2026-02-18	45.340000	45.750000	45.340000	45.620000	-0.066%	1,420	+12.977%
2026-02-17	45.300000	45.650000	44.920000	45.650000	+0.773%	1,745	+12.903%
2026-02-13	45.000000	45.300000	45.000000	45.300000	+2.955%	467	+13.775%
2026-02-11	44.000000	44.000000	44.000000	44.000000	+0.200%	1,195	+17.136%
2026-02-10	43.640000	43.912000	43.640000	43.912000	+0.507%	618	+17.371%
2026-02-09	43.795000	43.942000	43.690500	43.690500	-0.067%	2,696	+17.966%
2026-02-06	43.910000	43.910000	43.610000	43.720000	-0.715%	1,050	+17.887%
2026-02-05	43.950000	44.035000	43.908000	44.035000	-0.369%	671	+17.043%
2026-02-04	44.000000	44.230000	44.000000	44.198000	+1.418%	7,563	+16.612%
2026-02-03	43.264848	43.900000	43.250000	43.580000	+0.763%	3,296	+18.265%
2026-01-30	42.600000	43.250000	42.600000	43.250000	-1.165%	616	+19.168%
2026-01-29	43.760000	43.760000	43.760000	43.760000	+0.023%	5,293	+17.779%
2026-01-28	43.090000	43.750000	43.090000	43.750000	+1.626%	1,753	+17.806%
2026-01-27	43.035600	43.086000	42.950000	43.050000	+1.246%	3,905	+19.721%
2026-01-26	42.620000	42.620000	42.520000	42.520000	+0.401%	4,424	+21.214%
2026-01-22	42.350000	42.350000	42.350000	42.350000	+1.534%	215	+21.700%
2026-01-21	42.290000	42.290000	41.590000	41.710000	-1.025%	3,907	+23.567%
2026-01-20	42.348100	42.348100	42.142000	42.142000	+2.113%	1,121	+22.301%
2026-01-16	41.220000	41.270000	41.220000	41.270000	+0.170%	4,753	+24.885%
2026-01-15	41.200000	41.200000	41.200000	41.200000	-0.795%	744	+25.097%
2026-01-14	41.460000	41.540000	41.460000	41.530000	+0.127%	838	+24.103%
2026-01-13	41.295000	41.477500	41.295000	41.477500	-0.209%	213	+24.260%
2026-01-12	41.290000	41.570000	41.290000	41.564300	+1.505%	753	+24.001%
2026-01-08	41.144000	41.144000	40.948000	40.948000	+0.255%	314	+25.867%
2026-01-07	41.197197	41.230000	40.844000	40.844000	-0.039%	1,361	+26.187%
2026-01-06	40.572500	40.860000	40.572500	40.860000	+0.108%	543	+26.138%
2026-01-05	40.510000	40.816000	40.510000	40.816000	-0.848%	1,164	+26.274%
2026-01-02	41.260000	41.260000	41.160000	41.165000	+0.378%	872	+25.203%
2025-12-31	41.010000	41.010000	41.010000	41.010000	+0.024%	124	+25.677%
2025-12-30	41.000000	41.000000	41.000000	41.000000	+0.367%	161	+25.707%
2025-12-29	40.850000	40.850000	40.850000	40.850000	-0.090%	245	+26.169%
2025-12-26	40.660000	40.886700	40.660000	40.886700	+0.638%	292	+26.056%
2025-12-24	40.680000	40.680000	40.627500	40.627500	+0.166%	1,026	+26.860%
2025-12-23	40.560000	40.560000	40.560000	40.560000	+1.248%	296	+27.071%
2025-12-22	40.060000	40.060000	40.060000	40.060000	+0.300%	415	+28.657%
2025-12-19	40.145000	40.312500	39.940000	39.940000	-0.869%	1,038	+29.044%
2025-12-18	40.290000	40.290000	40.290000	40.290000	+0.725%	194	+27.923%
2025-12-17	40.000000	40.000000	40.000000	40.000000	+0.934%	282	+28.850%
2025-12-16	39.630000	39.630000	39.590000	39.630000	+0.329%	1,674	+30.053%
2025-12-15	39.500000	39.500000	39.500000	39.500000	+1.909%	289	+30.481%
2025-12-12	38.760000	38.760000	38.760000	38.760000	+1.148%	111	+32.972%
2025-12-11	38.320000	38.320000	38.320000	38.320000	+0.842%	443	+34.499%
2025-12-10	38.000000	38.000000	38.000000	38.000000	-1.206%	362	+35.632%
2025-12-09	38.464000	38.464000	38.464000	38.464000	-0.249%	655	+33.995%
2025-12-05	38.550000	38.560000	38.550000	38.560000	-0.226%	235	+33.662%
2025-12-04	38.647500	38.647500	38.647500	38.647500	-1.284%	252	+33.359%
2025-12-03	39.022000	39.150000	39.022000	39.150000	-0.432%	2,724	+31.648%
2025-12-02	39.260000	39.320000	39.240000	39.320000	-0.782%	2,644	+31.078%
2025-12-01	39.560000	39.630000	39.560000	39.630000	+0.380%	998	+30.053%
2025-11-26	39.530000	39.530000	39.480000	39.480000	-0.167%	94,031	+30.547%
2025-11-25	39.120000	39.546000	39.120000	39.546000	+1.949%	1,018	+30.329%
2025-11-24	38.710000	38.790000	38.700000	38.790000	-0.436%	6,094	+32.869%
2025-11-21	38.630000	38.960000	38.600000	38.960000	+0.659%	3,522	+32.290%
2025-11-20	38.705000	38.705000	38.705000	38.705000	-2.235%	358	+33.161%
2025-11-19	39.728000	39.728000	39.590000	39.590000	-1.252%	205	+30.184%
2025-11-18	40.310000	40.310000	40.092000	40.092000	+0.810%	7,011	+28.554%
2025-11-17	39.830000	39.830000	39.610000	39.770000	-1.008%	915	+29.595%
2025-11-14	40.410000	40.410000	40.175000	40.175000	-0.919%	270	+28.289%
2025-11-13	40.590000	40.590000	40.547500	40.547500	+0.266%	554	+27.110%
2025-11-12	40.470000	40.470000	40.440000	40.440000	+1.761%	839	+27.448%
2025-11-11	39.740000	39.740000	39.740000	39.740000	+0.991%	400	+29.693%
2025-11-07	38.870000	39.350000	38.570000	39.350000	+3.594%	1,518	+30.978%
2025-11-06	38.110000	38.110000	37.985000	37.985000	+0.788%	375	+35.685%
2025-11-05	37.695000	37.695000	37.688000	37.688000	+0.851%	229	+36.754%
2025-11-04	37.400000	37.400000	37.370000	37.370000	-0.744%	2,173	+37.918%
2025-11-03	37.420000	37.650000	37.420000	37.650000	+0.293%	1,741	+36.892%
2025-10-29	37.540000	37.540000	37.540000	37.540000	-1.671%	314	+37.294%
2025-10-27	38.178000	38.178000	38.178000	38.178000	-1.221%	283	+34.999%
2025-10-24	36.400000	38.680000	36.400000	38.650000	-0.207%	2,463	+33.351%
2025-10-23	38.650000	38.731500	38.650000	38.730000	-0.692%	41,478	+33.075%
2025-10-22	38.500000	39.140000	38.500000	39.000000	+1.854%	56,298	+32.154%
2025-10-21	38.290000	38.290000	38.290000	38.290000	+0.816%	39,154	+34.604%
2025-10-20	37.440000	37.980000	37.440000	37.980000	+0.673%	6,503	+35.703%
2025-10-17	37.310000	37.726000	37.310000	37.726000	+1.111%	404	+36.617%
2025-10-16	37.404000	37.404000	37.220000	37.311500	+0.246%	1,259	+38.134%
2025-10-15	37.370000	37.370000	37.208000	37.220000	+1.722%	12,321	+38.474%
2025-10-14	36.610000	36.610000	36.580000	36.590000	+1.639%	152,130	+40.858%
2025-10-13	36.000000	36.000000	36.000000	36.000000	-0.772%	109	+43.167%
2025-10-10	36.280000	36.280000	36.280000	36.280000	+0.638%	330,964	+42.062%
2025-10-09	36.050000	36.050000	36.050000	36.050000	-0.257%	110	+42.968%
2025-10-08	36.143000	36.143000	36.143000	36.143000	-0.224%	319	+42.600%
2025-10-07	36.160000	36.224000	36.060000	36.224000	+0.335%	3,974	+42.281%
2025-10-06	36.066000	36.103000	36.066000	36.103000	-0.625%	1,108	+42.758%
2025-10-03	36.300000	36.330000	36.270000	36.330000	+1.085%	1,438	+41.866%
2025-10-02	35.940000	35.940000	35.940000	35.940000	+0.028%	226	+43.406%
2025-10-01	36.250000	36.250000	35.930000	35.930000	-0.718%	1,412	+43.446%
2025-09-30	36.110000	36.190000	36.110000	36.190000	+1.224%	3,428	+42.415%
2025-09-29	35.620000	35.752500	35.620000	35.752500	+0.910%	204	+44.158%
2025-09-25	35.490000	35.500000	35.420000	35.430000	+0.311%	809	+45.470%
2025-09-24	35.570000	35.570000	35.320000	35.320000	+0.857%	900	+45.923%
2025-09-22	35.000000	35.050000	34.960000	35.020000	+0.719%	4,054	+47.173%
2025-09-19	34.770000	34.770000	34.770000	34.770000	-0.035%	5,062	+48.231%
2025-09-18	34.810000	34.810000	34.710000	34.782000	-0.878%	1,405	+48.180%
2025-09-17	35.105000	35.105000	34.946000	35.090000	-0.510%	891	+46.879%
2025-09-16	35.270000	35.270000	35.270000	35.270000	-0.257%	707	+46.130%
2025-09-15	35.400000	35.400000	35.361000	35.361000	+0.201%	1,273	+45.754%
2025-09-12	35.245000	35.310000	35.245000	35.290000	0.000%	479	+46.047%
2025-09-09	35.380100	35.390000	35.290000	35.290000	-0.311%	8,723	+46.047%
2025-09-08	35.420000	35.420000	35.400000	35.400000	-1.912%	1,481	+45.593%
2025-09-03	36.110000	36.110000	36.090000	36.090000	-0.221%	4,969	+42.810%
2025-09-02	36.500000	36.500000	36.080000	36.170000	-1.148%	6,245	+42.494%
2025-08-29	36.600000	36.750000	36.590000	36.590000	+1.022%	3,629	+40.858%
2025-08-27	35.900000	36.220000	35.900000	36.220000	+0.360%	25,629	+42.297%
2025-08-26	36.000000	36.100000	36.000000	36.090000	-0.933%	10,018	+42.810%
2025-08-25	36.490000	36.520000	36.420000	36.430000	-1.541%	1,442	+41.477%
2025-08-22	37.000000	37.000000	37.000000	37.000000	+0.108%	921	+39.297%
2025-08-21	36.930000	36.960000	36.930000	36.960000	+0.626%	1,113	+39.448%
2025-08-20	36.725000	36.730000	36.725000	36.730000	+0.082%	672	+40.321%
2025-08-19	36.660000	36.700000	36.660000	36.700000	+0.424%	2,878	+40.436%
2025-08-18	36.840000	36.890000	36.545000	36.545000	-0.150%	8,961	+41.032%
2025-08-14	36.600000	36.600000	36.600000	36.600000	-0.516%	100	+40.820%
2025-08-13	37.040000	37.040000	36.790000	36.790000	-1.022%	482	+40.092%
2025-08-12	36.964000	37.170000	36.964000	37.170000	+1.005%	2,298	+38.660%
2025-08-11	36.511000	36.800000	36.511000	36.800000	+0.636%	958	+40.054%
2025-08-08	36.896000	36.896000	36.567500	36.567500	-0.143%	1,077	+40.945%
2025-08-07	36.620000	36.620000	36.620000	36.620000	-0.370%	312	+40.743%
2025-08-06	36.790000	36.800000	36.756000	36.756000	+0.509%	2,782	+40.222%
2025-08-05	36.420000	36.570000	36.420000	36.570000	+0.855%	1,263	+40.935%
2025-08-04	36.902000	36.902000	36.260000	36.260000	-1.340%	579	+42.140%
2025-08-01	36.770000	37.002000	36.752500	36.752500	+2.090%	507	+40.235%
2025-07-31	36.890000	36.890000	35.994065	36.000000	-3.069%	1,405	+43.167%
2025-07-28	37.120000	37.140000	37.062000	37.140000	-0.188%	1,957	+38.772%
2025-07-25	37.580000	37.580000	37.210000	37.210000	-1.260%	770	+38.511%
2025-07-24	37.685000	37.685000	37.685000	37.685000	-0.354%	1,095	+36.765%
2025-07-23	37.790000	37.819000	37.790000	37.819000	-1.230%	752	+36.281%
2025-07-22	38.160000	38.290000	38.160000	38.290000	+3.319%	291	+34.604%
2025-07-21	37.000000	37.080000	37.000000	37.060000	+0.641%	2,712	+39.072%
2025-07-18	36.824000	36.824000	36.824000	36.824000	+1.054%	253	+39.963%
2025-07-17	36.440000	36.440000	36.440000	36.440000	-1.354%	225	+41.438%
2025-07-16	36.874000	37.210000	36.874000	36.940000	+0.353%	2,580	+39.524%
2025-07-15	36.494000	36.810000	36.494000	36.810000	-0.163%	320	+40.016%
2025-07-14	36.870000	36.870000	36.870000	36.870000	+1.421%	315	+39.788%
2025-07-11	36.405000	36.405000	36.245000	36.353500	-0.944%	652	+41.775%
2025-07-10	36.720000	36.720000	36.700000	36.700000	-0.224%	563	+40.436%
2025-07-08	36.840000	37.030000	36.782500	36.782500	-0.345%	853	+40.121%
2025-07-07	36.000000	36.910000	36.000000	36.910000	-0.699%	1,211	+39.637%
2025-07-03	37.170000	37.170000	37.170000	37.170000	-0.134%	164	+38.660%
2025-07-02	37.000000	37.270000	37.000000	37.220000	+0.595%	3,720	+38.474%
2025-07-01	37.000000	37.000000	37.000000	37.000000	+0.054%	106	+39.297%
2025-06-30	37.040000	37.040000	36.970000	36.980000	+1.121%	7,152	+39.373%
2025-06-27	36.640000	36.640000	36.570000	36.570000	-1.269%	1,201	+40.935%
2025-06-26	37.364000	37.364000	37.040000	37.040000	+0.561%	6,671	+39.147%
2025-06-25	37.220000	37.220000	36.833400	36.833400	-1.937%	807	+39.927%
2025-06-24	37.540000	37.561000	37.540000	37.561000	+0.296%	621	+37.217%
2025-06-23	37.450000	37.450000	37.450000	37.450000	+0.591%	726	+37.623%
2025-06-20	37.115400	37.230000	37.090000	37.230000	-0.879%	656	+38.437%
2025-06-18	37.560000	37.560000	37.560000	37.560000	-0.080%	258	+37.220%
2025-06-17	37.880000	37.880000	37.540000	37.590000	-0.923%	2,695	+37.111%
2025-06-16	38.035000	38.035000	37.940000	37.940000	0.000%	461	+35.846%
2025-06-13	37.950000	37.950000	37.940000	37.940000	+0.185%	343	+35.846%
2025-06-12	37.930000	37.930000	37.870000	37.870000	+2.004%	890	+36.097%
2025-06-11	37.100000	37.155000	37.100000	37.126000	+1.106%	737	+38.825%
2025-06-10	36.720000	36.720000	36.720000	36.720000	-0.649%	188	+40.359%
2025-06-09	36.940000	36.972000	36.940000	36.960000	+0.108%	2,313	+39.448%
2025-06-06	36.766000	36.920000	36.665000	36.920000	-0.351%	8,753	+39.599%
2025-06-05	37.097500	37.291000	37.050000	37.050000	-0.777%	11,537	+39.109%
2025-06-04	37.407500	37.544000	37.340000	37.340000	-0.929%	1,692	+38.029%
2025-06-03	37.400000	37.690000	37.400000	37.690000	+0.362%	686	+36.747%
2025-06-02	37.670000	37.670000	37.520100	37.554000	+0.224%	1,368	+37.242%
2025-05-30	37.260000	37.600000	37.260000	37.470000	+0.564%	11,513	+37.550%
2025-05-29	37.200000	37.360000	37.107000	37.260000	-0.733%	4,604	+38.325%
2025-05-28	37.534000	37.580000	37.320000	37.535000	-0.570%	10,255	+37.312%
2025-05-27	38.010000	38.010000	37.750000	37.750000	-0.343%	3,639	+36.530%
2025-05-23	37.600000	37.880000	37.600000	37.880000	+2.351%	2,779	+36.061%
2025-05-22	37.010000	37.010000	37.010000	37.010000	-1.856%	592	+39.260%
2025-05-21	37.000000	37.710000	37.000000	37.710000	+2.417%	14,324	+36.675%
2025-05-20	36.780000	36.820000	36.780000	36.820000	+1.455%	288	+39.978%
2025-05-16	36.221000	36.292000	36.221000	36.292000	+0.662%	608	+42.015%
2025-05-15	36.053500	36.053500	36.053500	36.053500	+1.482%	323	+42.954%
2025-05-14	35.527000	35.527000	35.527000	35.527000	-0.501%	300	+45.073%
2025-05-13	35.712500	35.712500	35.690000	35.706000	+0.495%	733	+44.345%
2025-05-12	35.610000	35.610000	35.344000	35.530000	-2.484%	1,103	+45.061%
2025-05-09	36.761500	36.761500	36.435000	36.435000	-1.005%	2,594	+41.457%
2025-05-08	36.805000	36.805000	36.805000	36.805000	-1.401%	824	+40.035%
2025-05-07	37.328000	37.328000	37.328000	37.328000	-0.934%	109	+38.073%
2025-05-06	37.590000	37.680000	37.590000	37.680000	+1.673%	5,625	+36.783%
2025-05-05	36.797600	37.060000	36.797600	37.060000	+0.446%	3,278	+39.072%
2025-05-02	37.160000	37.160000	36.895500	36.895500	+0.123%	7,858	+39.692%
2025-04-29	36.700000	36.850000	36.700000	36.850000	+1.613%	3,398	+39.864%
2025-04-28	36.400000	36.400000	36.265000	36.265000	-0.344%	6,330	+42.121%
2025-04-25	36.370000	36.390000	36.370000	36.390000	+0.156%	348	+41.632%
2025-04-24	36.320000	36.333165	36.303500	36.333165	+0.229%	1,104	+41.854%
2025-04-23	36.240000	36.360000	36.240000	36.250000	-0.467%	12,000	+42.179%
2025-04-22	36.530000	36.532500	36.420000	36.420000	-0.014%	5,498	+41.516%
2025-04-21	36.425000	36.425000	36.425000	36.425000	+0.261%	5,668	+41.496%
2025-04-17	36.470000	36.470000	35.880000	36.330000	+1.254%	3,187	+41.866%
2025-04-16	36.065000	36.203000	35.880000	35.880000	+0.620%	6,143	+43.645%
2025-04-15	35.659000	35.659000	35.659000	35.659000	+0.746%	1,134	+44.536%
2025-04-14	35.300000	35.395000	35.300000	35.395000	+1.013%	1,987	+45.614%
2025-04-11	34.730000	35.040000	34.600000	35.040000	+2.576%	9,700	+47.089%
2025-04-10	34.030000	34.280000	33.740000	34.160000	+2.245%	12,571	+50.878%
2025-04-09	33.260000	33.610000	32.947000	33.410000	-1.095%	19,356	+54.265%
2025-04-08	34.970000	34.970000	33.740000	33.780000	-1.264%	3,650	+52.575%
2025-04-07	33.990000	34.610000	33.680000	34.212500	-2.998%	20,499	+50.647%
2025-04-04	35.917400	36.010000	35.190000	35.270000	-3.317%	5,045	+46.130%
2025-04-03	35.680000	36.740000	35.680000	36.480000	+3.614%	9,707	+41.283%
2025-04-02	36.759900	36.759900	35.207500	35.207500	+0.135%	5,087	+46.389%
2025-04-01	34.850000	35.350000	34.790000	35.160000	+0.300%	1,770	+46.587%
2025-03-31	34.695000	35.147500	34.695000	35.055000	+0.243%	1,606	+47.026%
2025-03-28	34.880000	34.970000	34.880000	34.970000	+1.971%	24,284	+47.383%
2025-03-27	34.490000	34.490000	34.240000	34.294000	-1.341%	1,673	+50.289%
2025-03-26	34.750000	34.760000	34.685000	34.760000	+0.058%	1,459	+48.274%
2025-03-25	34.605000	34.795000	34.450000	34.740000	+1.787%	5,977	+48.359%
2025-03-24	34.165000	34.165000	34.130000	34.130000	+1.216%	631	+51.011%
2025-03-21	33.710000	33.720000	33.710000	33.720000	-1.748%	39,295	+52.847%
2025-03-20	33.717500	34.320000	33.717500	34.320000	+1.690%	17,051	+50.175%
2025-03-19	33.775000	33.826000	33.745000	33.749500	+0.326%	5,343	+52.713%
2025-03-18	33.380000	33.640000	33.380000	33.640000	+0.089%	8,264	+53.210%
2025-03-17	33.130000	33.700000	33.130000	33.610000	+0.976%	30,210	+53.347%
2025-03-14	33.300000	33.300000	33.262000	33.285000	-0.285%	5,148	+54.845%
2025-03-13	33.336000	33.475000	33.336000	33.380000	+0.060%	12,347	+54.404%
2025-03-12	32.950000	33.360000	32.950000	33.360000	+1.863%	14,820	+54.496%
2025-03-11	33.026000	33.026000	32.380000	32.750000	-0.486%	17,072	+57.374%
2025-03-10	33.247500	33.247500	32.880000	32.910000	-1.703%	20,657	+56.609%
2025-03-07	33.540000	33.540000	33.479900	33.480000	+0.330%	26,461	+53.943%
2025-03-06	33.230000	33.638000	33.220000	33.370000	+0.240%	20,965	+54.450%
2025-03-05	33.020000	33.290000	33.000000	33.290000	+0.818%	6,703	+54.821%
2025-03-04	32.845000	33.110000	32.845000	33.020000	+0.030%	81,568	+56.087%
2025-03-03	32.960000	33.410000	32.930000	33.010000	+1.632%	29,025	+56.135%
2025-02-28	32.810000	32.810000	32.320000	32.480000	-0.307%	79,307	+58.682%
2025-02-27	33.590000	33.590000	32.550000	32.580000	-3.007%	63,503	+58.195%
2025-02-26	33.980000	33.980000	33.590000	33.590000	-0.562%	18,630	+53.439%
2025-02-24	34.130000	34.165500	33.780000	33.780000	-0.501%	8,108	+52.575%
2025-02-21	34.005000	34.005000	33.800000	33.950000	+0.444%	6,217	+51.811%
2025-02-20	33.610000	33.800000	33.566000	33.800000	+0.297%	4,041	+52.485%
2025-02-19	33.070000	33.700000	33.030000	33.700000	+2.121%	52,074	+52.938%
2025-02-18	30.800000	33.250000	30.800000	33.000000	-0.812%	9,846	+56.182%
2025-02-14	33.822000	33.822000	33.220000	33.270000	-1.349%	24,408	+54.914%
2025-02-13	33.690000	33.725000	33.615000	33.725000	+0.913%	13,062	+52.824%
2025-02-12	32.960000	33.430000	32.960000	33.420000	+1.766%	17,990	+54.219%
2025-02-11	32.950000	33.006000	32.840000	32.840000	-0.635%	3,864	+56.943%
2025-02-10	32.930000	33.050000	32.930000	33.050000	+0.303%	14,039	+55.946%
2025-02-07	32.856900	32.950000	32.856900	32.950000	+1.074%	7,657	+56.419%
2025-02-06	32.520000	32.635000	32.520000	32.600000	-1.062%	13,105	+58.098%
2025-02-05	32.860000	32.950000	32.860000	32.950000	+2.584%	26,694	+56.419%
2025-02-04	32.109900	32.240000	31.980000	32.120000	+1.742%	35,996	+60.461%
2025-02-03	31.500000	31.586500	30.790000	31.569900	-0.798%	42,461	+63.257%
2025-01-31	31.946000	32.108500	31.786500	31.824000	-1.294%	37,777	+61.953%
2025-01-30	32.170000	32.344000	32.170000	32.241100	+1.771%	15,003	+59.858%
2025-01-29	31.810000	31.850000	31.630000	31.680000	-0.721%	23,763	+62.689%

.dark-mode .MjYpnJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MjYpnJ{ color: #333333; background-color: white; border: 2px solid #333333; }ACLLFATCO LTD 1 NV CDAstock OTC

ACLLF
ATCO LTD 1 NV CDA
stock OTC