ATCO Ltd. - Price History
Monthly price history for ACLLF (ATCO Ltd.)
Date | Adjusted price | Real 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
Dividend Yield: 5.17%
Forward Dividend Yield: 5.20%
Payout Ratio: 53.24%
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%