ATCO LTD 1 NV CDA Historical Stock Prices

ACLLF 
$34.8751
*  
-1.8459
-5.03 %
Get ACLLF Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading ACLLF now


Community Rating:
View:    ACLLF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  34.8751  34.8751  34.8751 4,304
05/21/2015 34.8751 34.8751 34.8751 34.8751 4,304
05/20/2015 36.721 36.721 36.721 36.721 00
05/19/2015 36.721 36.721 36.721 36.721 00
05/18/2015 36.721 36.721 36.721 36.721 00
05/15/2015 36.721 36.721 36.721 36.721 00
05/14/2015 36.721 36.721 36.721 36.721 00
05/13/2015 36.721 36.721 36.721 36.721 00
05/12/2015 36.721 36.721 36.721 36.721 220
05/11/2015 38.7605 38.7605 38.7605 38.7605 00
05/08/2015 38.7605 38.7605 38.7605 38.7605 00
05/07/2015 38.7605 38.7605 38.7605 38.7605 00
05/06/2015 38.7605 38.7605 38.7605 38.7605 00
05/05/2015 38.7605 38.7605 38.7605 38.7605 00
05/04/2015 38.7605 38.7605 38.7605 38.7605 00
05/01/2015 38.7605 38.7605 38.7605 38.7605 00
04/30/2015 38.7605 38.7605 38.7605 38.7605 00
04/29/2015 38.7605 38.7605 38.7605 38.7605 00
04/28/2015 38.8518 38.8518 38.7605 38.7605 2,500
04/27/2015 38.3155 38.3155 38.3155 38.3155 00
04/24/2015 38.3155 38.3155 38.3155 38.3155 00
04/23/2015 38.1749 38.3155 38.1749 38.3155 350
04/22/2015 37.0654 37.0654 37.0654 37.0654 00
04/21/2015 37.0654 37.0654 37.0654 37.0654 00
04/20/2015 37.0654 37.0654 37.0654 37.0654 00
04/17/2015 37.0654 37.0654 37.0654 37.0654 00
04/16/2015 37.0654 37.0654 37.0654 37.0654 00
04/15/2015 37.0654 37.0654 37.0654 37.0654 00
04/14/2015 37.0934 37.0934 37.0654 37.0654 1,040
04/13/2015 39.3077 39.3077 39.3077 39.3077 00
04/10/2015 39.3077 39.3077 39.3077 39.3077 00
04/09/2015 39.3077 39.3077 39.3077 39.3077 00
04/08/2015 39.3077 39.3077 39.3077 39.3077 00
04/07/2015 39.3077 39.3077 39.3077 39.3077 00
04/06/2015 39.3077 39.3077 39.3077 39.3077 00
04/02/2015 39.3077 39.3077 39.3077 39.3077 00
04/01/2015 39.3077 39.3077 39.3077 39.3077 00
03/31/2015 39.3077 39.3077 39.3077 39.3077 00
03/30/2015 39.3077 39.3077 39.3077 39.3077 00
03/27/2015 39.3077 39.3077 39.3077 39.3077 00
03/26/2015 39.3077 39.3077 39.3077 39.3077 00
03/25/2015 39.3077 39.3077 39.3077 39.3077 00
03/24/2015 39.3077 39.3077 39.3077 39.3077 540
03/23/2015 37.7904 37.7904 37.7904 37.7904 00
03/20/2015 37.7904 37.7904 37.7904 37.7904 00
03/19/2015 37.7904 37.7904 37.7904 37.7904 00
03/18/2015 37.7904 37.7904 37.7904 37.7904 00
03/17/2015 37.7904 37.7904 37.7904 37.7904 00
03/16/2015 37.7904 37.7904 37.7904 37.7904 00
03/13/2015 37.7904 37.7904 37.7904 37.7904 00
03/12/2015 37.7904 37.7904 37.7904 37.7904 00
03/11/2015 37.7904 37.7904 37.7904 37.7904 00
03/10/2015 37.7904 37.7904 37.7904 37.7904 00
03/09/2015 37.7904 37.7904 37.7904 37.7904 00
03/06/2015 37.7904 37.7904 37.7904 37.7904 1,705
03/05/2015 38.076 38.076 38.076 38.076 00
03/04/2015 38.076 38.076 38.076 38.076 00
03/03/2015 38.076 38.076 38.076 38.076 00
03/02/2015 38.076 38.076 38.076 38.076 00
02/27/2015 38.076 38.076 38.076 38.076 00
02/26/2015 38.076 38.076 38.076 38.076 00
02/25/2015 38.076 38.076 38.076 38.076 00
02/24/2015 38.076 38.076 38.076 38.076 00
02/23/2015 38.076 38.076 38.076 38.076 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?