ATCO Ltd. ( ACLLF) - Price History
Monthly price history for ACLLF (ATCO Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $54.56 | $54.56 |
| June 2026 | $52.40 | $52.40 |
| May 2026 | $49.50 | $49.50 |
| April 2026 | $49.65 | $50.02 |
| March 2026 | $49.17 | $49.54 |
| February 2026 | $47.18 | $47.53 |
| January 2026 | $42.58 | $43.25 |
| December 2025 | $40.38 | $41.01 |
| November 2025 | $38.52 | $39.48 |
| October 2025 | $36.62 | $37.54 |
| September 2025 | $35.31 | $36.19 |
| August 2025 | $35.34 | $36.59 |
| July 2025 | $34.76 | $36 |
| June 2025 | $35.71 | $36.98 |
| May 2025 | $36.18 | $37.47 |
| April 2025 | $35.24 | $36.85 |
| March 2025 | $33.52 | $35.06 |
| February 2025 | $31.06 | $32.48 |
| January 2025 | $30.12 | $31.82 |
| December 2024 | $31.36 | $33.14 |
| November 2024 | $32.45 | $34.63 |
| October 2024 | $32.57 | $34.76 |
| September 2024 | $33.32 | $35.56 |
| August 2024 | $31.09 | $33.53 |
| July 2024 | $28.98 | $31.26 |
| June 2024 | $26.33 | $28.40 |
| May 2024 | $26.87 | $28.98 |
| April 2024 | $25.02 | $27.33 |
| March 2024 | $25.55 | $27.90 |
| February 2024 | $24.97 | $27.27 |
| January 2024 | $25.36 | $28.06 |
| December 2023 | $26.44 | $29.26 |
| November 2023 | $24.28 | $27.21 |
| October 2023 | $22.89 | $25.66 |
| September 2023 | $22.66 | $25.40 |
| August 2023 | $24.50 | $27.82 |
| July 2023 | $25.17 | $28.57 |
| June 2023 | $26.03 | $29.55 |
| May 2023 | $27.08 | $30.74 |
| April 2023 | $28.75 | $33 |
| March 2023 | $27.99 | $32.14 |
| February 2023 | $26.70 | $31 |
| January 2023 | $27.53 | $31.97 |
| December 2022 | $27.01 | $31.36 |
| November 2022 | $27.05 | $31.41 |
| October 2022 | $26.04 | $30.57 |
| September 2022 | $26.29 | $30.86 |
| August 2022 | $30.30 | $35.57 |
| July 2022 | $31.34 | $37.15 |
| June 2022 | $28.92 | $34.28 |
| May 2022 | $30.34 | $36.33 |
| April 2022 | $29.79 | $35.67 |
| March 2022 | $28.73 | $34.40 |
| February 2022 | $27.11 | $32.83 |
| January 2022 | $27.81 | $33.67 |
| December 2021 | $27.92 | $33.80 |
| November 2021 | $26.39 | $32.30 |
| October 2021 | $27.74 | $33.95 |
| September 2021 | $26.27 | $32.16 |
| August 2021 | $27.16 | $33.60 |
| July 2021 | $29.15 | $36.07 |
| June 2021 | $28.63 | $35.42 |
| May 2021 | $28.90 | $36.13 |
| April 2021 | $27.48 | $34.35 |
| March 2021 | $26.67 | $33.34 |
| February 2021 | $23.10 | $29.22 |
| January 2021 | $22.53 | $28.50 |
| December 2020 | $22.54 | $28.51 |
| November 2020 | $23.33 | $29.84 |
| October 2020 | $22.62 | $28.94 |
| September 2020 | $22.65 | $28.97 |
| August 2020 | $23.46 | $30.34 |
| July 2020 | $23.95 | $30.97 |
| June 2020 | $22.38 | $28.94 |
| May 2020 | $21.50 | $28.12 |
| April 2020 | $21.64 | $28.31 |
| March 2020 | $20.75 | $27.14 |
| February 2020 | $28.23 | $37.23 |
| January 2020 | $29.72 | $39.20 |
| December 2019 | $28.98 | $38.23 |
| November 2019 | $28.01 | $37.24 |
| October 2019 | $26.41 | $35.12 |
| September 2019 | $27.80 | $36.96 |
| August 2019 | $26.68 | $35.78 |
| July 2019 | $25.19 | $33.78 |
| June 2019 | $25.32 | $33.96 |
| May 2019 | $25.27 | $34.19 |
| April 2019 | $25.85 | $34.97 |
| March 2019 | $24.77 | $33.51 |
| February 2019 | $24.45 | $33.38 |
| January 2019 | $23.02 | $31.43 |
| December 2018 | $20.74 | $28.31 |
| November 2018 | $21.90 | $30.18 |
| October 2018 | $20.63 | $28.42 |
| September 2018 | $20.51 | $28.26 |
| August 2018 | $21.89 | $30.46 |
| July 2018 | $22.48 | $31.28 |
| June 2018 | $21.75 | $30.27 |
| May 2018 | $21.57 | $30.31 |
| April 2018 | $21.35 | $30 |
| March 2018 | $23.16 | $32.54 |
| February 2018 | $23.81 | $33.76 |
| January 2018 | $25.11 | $35.60 |
| December 2017 | $24.79 | $35.15 |
| November 2017 | $25.27 | $36.09 |
| October 2017 | $25.68 | $36.68 |
| September 2017 | $25.71 | $36.72 |
| August 2017 | $25.62 | $36.85 |
| July 2017 | $26.62 | $38.29 |
| June 2017 | $26.54 | $38.19 |
| May 2017 | $28.62 | $36.31 |
| April 2017 | $25.08 | $36.31 |
| March 2017 | $25.90 | $37.50 |
| February 2017 | $24.13 | $35.17 |
| January 2017 | $23.63 | $34.45 |
| December 2016 | $22.95 | $33.46 |
| November 2016 | $21.94 | $32.20 |
| October 2016 | $24.08 | $35.34 |
| September 2016 | $24.25 | $35.59 |
| August 2016 | $24.67 | $36.43 |
| July 2016 | $24.38 | $36.01 |
| June 2016 | $23.50 | $34.69 |
| May 2016 | $22.17 | $32.95 |
| April 2016 | $20.44 | $30.38 |
| March 2016 | $20.33 | $30.21 |
| February 2016 | $19 | $28.44 |
| January 2016 | $16.60 | $24.85 |
| December 2015 | $17.06 | $25.54 |
| November 2015 | $18.58 | $28.01 |
| October 2015 | $18.96 | $28.59 |
| September 2015 | $19.37 | $29.22 |
| August 2015 | $19.92 | $30.24 |
| July 2015 | $20.36 | $30.91 |
| June 2015 | $26.19 | $34.88 |
| May 2015 | $22.83 | $34.88 |
| April 2015 | $25.38 | $38.76 |
| March 2015 | $24.74 | $37.79 |
| February 2015 | $24.80 | $38.08 |
| January 2015 | $25.89 | $39.76 |
| December 2014 | $26.47 | $40.65 |
| November 2014 | $27.58 | $42.55 |
| October 2014 | $26.18 | $40.38 |
| September 2014 | $26.10 | $40.26 |
| August 2014 | $27.67 | $42.88 |
| July 2014 | $29.50 | $45.73 |
| June 2014 | $30.29 | $46.95 |
| May 2014 | $31.90 | $49.64 |
| April 2014 | $31.32 | $48.74 |
| March 2014 | $29.86 | $46.47 |
| February 2014 | $30.02 | $46.91 |
| January 2014 | $27.26 | $42.60 |
| December 2013 | $27.97 | $43.71 |
| November 2013 | $29.70 | $46.60 |
| October 2013 | $29.12 | $45.69 |
| September 2013 | $29.86 | $41.05 |
| August 2013 | $26.06 | $41.05 |
| July 2013 | $27.30 | $43 |
| June 2013 | $27.38 | $87.02 |
| May 2013 | $30.52 | $41.96 |
| April 2013 | $30.52 | $41.96 |
| March 2013 | $30.52 | $41.96 |
| February 2013 | $30.52 | $41.96 |
| January 2013 | $26.18 | $83.93 |
| December 2012 | $24.92 | $79.87 |
| November 2012 | $27.30 | $37.52 |
| October 2012 | $23.22 | $75.05 |
| September 2012 | $23.77 | $76.84 |
| August 2012 | $23.87 | $77.83 |
| July 2012 | $22.61 | $73.70 |
| June 2012 | $21.58 | $70.35 |
| May 2012 | $22.57 | $74.28 |
| April 2012 | $21.04 | $28.92 |
| March 2012 | $21.04 | $28.92 |
| February 2012 | $21.04 | $28.92 |
| January 2012 | $17.43 | $57.85 |
| December 2011 | $16.89 | $56.06 |
| November 2011 | $22.95 | $31.54 |
| October 2011 | $22.95 | $31.54 |
| September 2011 | $18.81 | $63.09 |
| August 2011 | $23.33 | $32.08 |
| July 2011 | $19.13 | $64.15 |
| June 2011 | $19.33 | $64.82 |
| May 2011 | $22.35 | $30.73 |
| April 2011 | $22.35 | $30.73 |
| March 2011 | $22.35 | $30.73 |
| February 2011 | $22.35 | $30.73 |
| January 2011 | $18.16 | $61.46 |
| December 2010 | $17.63 | $59.68 |
| November 2010 | $19.08 | $26.23 |
| October 2010 | $15.43 | $52.46 |
| September 2010 | $14.86 | $50.54 |
| August 2010 | $14.40 | $49.20 |
| July 2010 | $13.18 | $45.04 |
| June 2010 | $18.46 | $25.38 |
| May 2010 | $18.46 | $25.38 |
| April 2010 | $18.46 | $25.38 |
| March 2010 | $14.77 | $50.75 |
| February 2010 | $13.57 | $46.86 |
| January 2010 | $15.34 | $21.09 |
| November 2009 | $12.15 | $42.18 |
| September 2009 | $11.04 | $38.31 |
| August 2009 | $10.97 | $38.31 |
| July 2009 | $9.81 | $34.25 |
| June 2009 | $9.37 | $32.72 |
| April 2009 | $8.20 | $28.84 |
| March 2009 | $8.92 | $31.37 |
| January 2009 | $8.52 | $30.12 |
| November 2008 | $8.72 | $31.03 |
| October 2008 | $8.84 | $31.46 |
| September 2008 | $11.29 | $40.19 |
| August 2008 | $12.57 | $45 |
| June 2008 | $14.55 | $52.07 |
| May 2008 | $14.88 | $53.51 |
| April 2008 | $13.08 | $47.03 |
| March 2008 | $12.20 | $43.86 |
| February 2008 | $13.67 | $49.43 |
| January 2008 | $14.67 | $53.03 |
| December 2007 | $15.28 | $55.25 |
| November 2007 | $17.38 | $63.08 |
| August 2007 | $14.16 | $51.55 |
| July 2007 | $15.16 | $55.18 |
| June 2007 | $14.58 | $53.27 |
| May 2007 | $14.08 | $51.45 |
| December 2006 | $11.75 | $43.11 |
| October 2006 | $10.39 | $38.27 |
| September 2006 | $10.26 | $37.82 |
| August 2006 | $9.75 | $36.09 |
| June 2006 | $8.44 | $31.24 |
| May 2006 | $9.26 | $34.46 |
| April 2006 | $8.13 | $30.26 |
| March 2006 | $8.10 | $30.15 |
| December 2005 | $9.26 | $34.66 |
| November 2005 | $9.57 | $36 |
| October 2005 | $8.20 | $30.86 |
| September 2005 | $9.48 | $35.67 |
| August 2005 | $9 | $34.20 |
| July 2005 | $16.39 | $62.25 |
| June 2005 | $14.90 | $56.59 |
| May 2005 | $13.34 | $50.80 |
| April 2005 | $13.73 | $52.30 |
| December 2004 | $12.46 | $47.60 |
| November 2004 | $12.82 | $49.13 |
| September 2004 | $10.30 | $39.59 |
| June 2004 | $9.06 | $34.85 |
| May 2004 | $8.73 | $33.68 |
| April 2004 | $9.44 | $36.42 |
| March 2004 | $10.24 | $39.50 |
| February 2004 | $9.62 | $37.24 |
| January 2004 | $9.67 | $37.45 |
| December 2003 | $9.62 | $37.25 |
| November 2003 | $9.26 | $35.99 |
| October 2003 | $9.25 | $35.95 |
| August 2003 | $8.54 | $33.30 |
| July 2003 | $9.16 | $35.69 |
| May 2003 | $8.23 | $32.20 |
| April 2003 | $7.50 | $29.32 |
| March 2003 | $7.43 | $29.07 |
| January 2003 | $7.34 | $28.82 |
| December 2002 | $7.31 | $28.70 |
| November 2002 | $7.46 | $29.39 |
| September 2002 | $7.74 | $30.49 |
| August 2002 | $7.30 | $28.84 |
| July 2002 | $7.44 | $29.40 |
| June 2002 | $8.95 | $35.46 |
| May 2002 | $9.07 | $35.92 |
| April 2002 | $8.31 | $32.90 |
| March 2002 | $8.45 | $33.47 |
| February 2002 | $7.28 | $28.93 |
| December 2001 | $7.39 | $29.37 |
| November 2001 | $7.36 | $29.30 |
| October 2001 | $7.74 | $30.85 |
| September 2001 | $7.68 | $30.59 |
| August 2001 | $7.61 | $30.38 |
| July 2001 | $7.31 | $29.19 |
ACLLF
Price: $54.56
52 week price:
Dividend Yield: 2.85%
5-year range yield:
Forward Dividend Yield: 2.81%
Payout Ratio: 56.63%
Payout Ratio Range:
Dividend Per Share: 1.52 USD
Earnings Per Share: 1.02 USD
P/E Ratio: 49.16
Exchange: PNK
Sector: Utilities
Industry: Utilities - Diversified
Country: Canada
Volume: 5000
Market Capitalization: 5.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 38
DGR3: 1.07%
DGR5: 3.82%
DGR10: 6.83%
DGR20: 2.42%