ATCO Ltd. - Price History

Monthly price history for ACLLF (ATCO Ltd.)

DateAdjusted priceReal price
March 2024 27.90 USD 27.90 USD
February 2024 27.57 USD 27.57 USD
January 2024 28.06 USD 28.06 USD
December 2023 29.26 USD 29.26 USD
November 2023 26.87 USD 27.21 USD
October 2023 25.33 USD 25.66 USD
September 2023 25.08 USD 25.40 USD
August 2023 27.12 USD 27.82 USD
July 2023 27.85 USD 28.57 USD
June 2023 28.80 USD 29.55 USD
May 2023 29.97 USD 30.74 USD
April 2023 31.81 USD 33.00 USD
March 2023 30.98 USD 32.14 USD
February 2023 29.54 USD 31.00 USD
January 2023 30.47 USD 31.97 USD
December 2022 29.89 USD 31.37 USD
November 2022 29.94 USD 31.41 USD
October 2022 28.82 USD 30.57 USD
September 2022 29.09 USD 30.86 USD
August 2022 33.53 USD 35.57 USD
July 2022 34.68 USD 37.15 USD
June 2022 32.00 USD 34.28 USD
May 2022 33.58 USD 36.33 USD
April 2022 32.97 USD 35.67 USD
March 2022 31.79 USD 34.40 USD
February 2022 30.00 USD 32.83 USD
January 2022 30.77 USD 33.67 USD
December 2021 30.46 USD 33.33 USD
November 2021 29.20 USD 32.30 USD
October 2021 30.69 USD 33.95 USD
September 2021 29.07 USD 32.16 USD
August 2021 30.05 USD 33.60 USD
July 2021 32.26 USD 36.07 USD
June 2021 31.68 USD 35.42 USD
May 2021 31.98 USD 36.13 USD
April 2021 30.41 USD 34.35 USD
March 2021 29.51 USD 33.34 USD
February 2021 25.56 USD 29.22 USD
January 2021 24.93 USD 28.50 USD
December 2020 24.94 USD 28.51 USD
November 2020 25.81 USD 29.84 USD
October 2020 25.04 USD 28.94 USD
September 2020 25.06 USD 28.97 USD
August 2020 25.96 USD 30.34 USD
July 2020 26.50 USD 30.97 USD
June 2020 24.76 USD 28.95 USD
May 2020 23.79 USD 28.12 USD
April 2020 23.95 USD 28.31 USD
March 2020 22.96 USD 27.14 USD
February 2020 31.23 USD 37.23 USD
January 2020 32.88 USD 39.20 USD
December 2019 32.07 USD 38.23 USD
November 2019 30.99 USD 37.24 USD
October 2019 29.22 USD 35.12 USD
September 2019 30.76 USD 36.96 USD
August 2019 29.44 USD 35.78 USD
July 2019 27.79 USD 33.78 USD
June 2019 27.94 USD 33.96 USD
May 2019 27.88 USD 34.19 USD
April 2019 28.52 USD 34.97 USD
March 2019 27.33 USD 33.51 USD
February 2019 26.89 USD 33.38 USD
January 2019 25.32 USD 31.43 USD
December 2018 22.81 USD 28.31 USD
November 2018 24.09 USD 30.18 USD
October 2018 22.69 USD 28.42 USD
September 2018 22.56 USD 28.26 USD
August 2018 24.08 USD 30.46 USD
July 2018 24.72 USD 31.28 USD
June 2018 23.92 USD 30.27 USD
May 2018 23.73 USD 30.31 USD
April 2018 23.49 USD 30.00 USD
March 2018 25.48 USD 32.54 USD
February 2018 26.19 USD 33.76 USD
January 2018 27.62 USD 35.60 USD
December 2017 27.27 USD 35.15 USD
November 2017 27.80 USD 36.09 USD
October 2017 28.25 USD 36.68 USD
September 2017 28.28 USD 36.72 USD
August 2017 28.18 USD 36.85 USD
July 2017 29.28 USD 38.29 USD
June 2017 29.20 USD 38.19 USD
May 2017 28.62 USD 36.31 USD
April 2017 27.59 USD 36.31 USD
March 2017 28.49 USD 37.50 USD
February 2017 26.54 USD 35.17 USD
January 2017 26.00 USD 34.45 USD
December 2016 25.25 USD 33.46 USD
November 2016 24.14 USD 32.20 USD
October 2016 26.49 USD 35.34 USD
September 2016 26.68 USD 35.59 USD
August 2016 27.14 USD 36.43 USD
July 2016 26.82 USD 36.01 USD
June 2016 25.85 USD 34.69 USD
May 2016 24.39 USD 32.95 USD
April 2016 22.49 USD 30.38 USD
March 2016 22.36 USD 30.21 USD
February 2016 20.90 USD 28.44 USD
January 2016 18.26 USD 24.85 USD
December 2015 18.77 USD 25.54 USD
November 2015 20.43 USD 28.01 USD
October 2015 20.85 USD 28.59 USD
September 2015 21.31 USD 29.22 USD
August 2015 21.92 USD 30.24 USD
July 2015 22.40 USD 30.91 USD
June 2015 26.19 USD 34.88 USD
May 2015 25.11 USD 34.88 USD
April 2015 27.91 USD 38.76 USD
March 2015 27.21 USD 37.79 USD
February 2015 27.27 USD 38.08 USD
January 2015 28.48 USD 39.76 USD
December 2014 29.12 USD 40.65 USD
November 2014 30.34 USD 42.55 USD
October 2014 28.79 USD 40.38 USD
September 2014 28.70 USD 40.26 USD
August 2014 30.43 USD 42.88 USD
July 2014 32.45 USD 45.73 USD
June 2014 33.32 USD 46.95 USD
May 2014 35.08 USD 49.64 USD
April 2014 34.45 USD 48.74 USD
March 2014 32.84 USD 46.47 USD
February 2014 33.02 USD 46.91 USD
January 2014 29.98 USD 42.60 USD
December 2013 30.76 USD 43.71 USD
November 2013 32.67 USD 46.60 USD
October 2013 32.03 USD 45.69 USD
September 2013 29.86 USD 41.05 USD
August 2013 28.67 USD 41.05 USD
July 2013 30.03 USD 43.01 USD
June 2013 30.25 USD 87.02 USD
May 2013 30.53 USD 41.97 USD
April 2013 30.53 USD 41.97 USD
March 2013 30.53 USD 41.97 USD
February 2013 30.53 USD 41.97 USD
January 2013 29.05 USD 83.93 USD
December 2012 27.65 USD 79.87 USD
November 2012 27.30 USD 37.53 USD
October 2012 25.88 USD 75.05 USD
September 2012 26.49 USD 76.84 USD
August 2012 26.72 USD 77.83 USD
July 2012 25.30 USD 73.70 USD
June 2012 24.15 USD 70.35 USD
May 2012 25.38 USD 74.28 USD
April 2012 21.04 USD 28.93 USD
March 2012 21.04 USD 28.93 USD
February 2012 21.04 USD 28.93 USD
January 2012 19.68 USD 57.85 USD
December 2011 19.07 USD 56.06 USD
November 2011 22.95 USD 31.55 USD
October 2011 22.95 USD 31.55 USD
September 2011 21.25 USD 63.09 USD
August 2011 23.33 USD 32.08 USD
July 2011 21.60 USD 64.15 USD
June 2011 21.83 USD 64.82 USD
May 2011 22.35 USD 30.73 USD
April 2011 22.35 USD 30.73 USD
March 2011 22.35 USD 30.73 USD
February 2011 22.35 USD 30.73 USD
January 2011 20.51 USD 61.46 USD
December 2010 19.91 USD 59.68 USD
November 2010 19.08 USD 26.23 USD
October 2010 17.43 USD 52.46 USD
September 2010 16.79 USD 50.54 USD
August 2010 16.27 USD 49.20 USD
July 2010 14.89 USD 45.04 USD
June 2010 18.46 USD 25.38 USD
May 2010 18.46 USD 25.38 USD
April 2010 18.46 USD 25.38 USD
March 2010 16.68 USD 50.75 USD
February 2010 15.33 USD 46.87 USD
January 2010 15.34 USD 21.09 USD
November 2009 13.72 USD 42.18 USD
September 2009 12.46 USD 38.31 USD
August 2009 12.39 USD 38.31 USD
July 2009 11.08 USD 34.25 USD
June 2009 10.58 USD 32.72 USD
April 2009 9.26 USD 28.84 USD
March 2009 10.07 USD 31.37 USD
January 2009 9.61 USD 30.12 USD
November 2008 9.84 USD 31.03 USD
October 2008 9.98 USD 31.46 USD
September 2008 12.75 USD 40.19 USD
August 2008 14.19 USD 45.00 USD
June 2008 16.42 USD 52.07 USD
May 2008 16.80 USD 53.51 USD
April 2008 14.76 USD 47.03 USD
March 2008 13.77 USD 43.86 USD
February 2008 15.43 USD 49.43 USD
January 2008 16.56 USD 53.03 USD
December 2007 17.25 USD 55.25 USD
November 2007 19.62 USD 63.08 USD
August 2007 15.98 USD 51.55 USD
July 2007 17.11 USD 55.19 USD
June 2007 16.45 USD 53.27 USD
May 2007 15.89 USD 51.45 USD
December 2006 13.26 USD 43.11 USD
October 2006 11.72 USD 38.27 USD
September 2006 11.58 USD 37.82 USD
August 2006 11.00 USD 36.09 USD
June 2006 9.52 USD 31.24 USD
May 2006 10.44 USD 34.46 USD
April 2006 9.17 USD 30.26 USD
March 2006 9.13 USD 30.15 USD
December 2005 10.44 USD 34.66 USD
November 2005 10.79 USD 36.00 USD
October 2005 9.25 USD 30.86 USD
September 2005 10.69 USD 35.67 USD
August 2005 10.15 USD 34.20 USD
July 2005 9.24 USD 62.25 USD
June 2005 8.40 USD 56.59 USD
May 2005 7.50 USD 50.80 USD
April 2005 7.72 USD 52.30 USD
December 2004 6.99 USD 47.60 USD
November 2004 7.17 USD 49.13 USD
September 2004 5.73 USD 39.59 USD
June 2004 5.05 USD 34.85 USD
May 2004 4.84 USD 33.68 USD
April 2004 5.24 USD 36.42 USD
March 2004 5.68 USD 39.50 USD
February 2004 5.32 USD 37.24 USD
January 2004 5.35 USD 37.45 USD
December 2003 5.32 USD 37.25 USD
November 2003 5.11 USD 35.99 USD
October 2003 5.10 USD 35.95 USD
August 2003 4.69 USD 33.30 USD
July 2003 5.03 USD 35.69 USD
May 2003 4.51 USD 32.20 USD
April 2003 4.11 USD 29.32 USD
March 2003 4.07 USD 29.07 USD
January 2003 4.01 USD 28.82 USD
December 2002 3.99 USD 28.70 USD
November 2002 4.06 USD 29.39 USD
September 2002 4.21 USD 30.49 USD
August 2002 3.96 USD 28.84 USD
July 2002 4.03 USD 29.40 USD
June 2002 4.84 USD 35.46 USD
May 2002 4.90 USD 35.92 USD
April 2002 4.49 USD 32.90 USD
March 2002 4.57 USD 33.47 USD
February 2002 3.93 USD 28.93 USD
December 2001 3.99 USD 29.37 USD
November 2001 3.95 USD 29.30 USD
October 2001 4.16 USD 30.85 USD
September 2001 4.13 USD 30.59 USD
August 2001 4.08 USD 30.38 USD
July 2001 3.92 USD 29.19 USD

ACLLF

Price: 27.90USD

52 week price:
23.39
33.82

Dividend Yield: 5.17%

5-year range yield:
3.21%
5.17%

Forward Dividend Yield: 5.20%

Payout Ratio: 53.24%

Payout Ratio Range:
51.60%
53.44%

Dividend Per Share: 1.46 USD

Earnings Per Share: 2.74 USD

P/E Ratio: 10.09

Exchange: PNK

Sector: Utilities

Industry: Utilities - Diversified

Volume: 5000

Market Capitalization: 3.2 billion

Average Dividend Frequency: 4

Years Paying Dividends: 24

DGR3: 0.31%

DGR5: 7.55%

DGR10: 8.43%

DGR20: 11.33%

Links: