ATS CORP historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	36.890	36.950	36.440	36.610	36.610	316,000
2024-08-22	37.370	37.470	36.680	36.760	36.760	124,400
2024-08-21	37.210	37.610	37.010	37.350	37.350	162,400
2024-08-20	37.300	37.730	36.550	37.130	37.130	170,100
2024-08-19	36.560	37.670	36.400	37.310	37.310	193,700
2024-08-16	36.800	36.910	36.310	36.500	36.500	159,500
2024-08-15	37.210	37.350	36.620	36.800	36.800	217,700
2024-08-14	36.760	36.840	36.340	36.710	36.710	274,200
2024-08-13	36.820	37.000	36.270	36.750	36.750	364,100
2024-08-12	37.500	37.760	36.370	36.770	36.770	336,500
2024-08-09	38.520	38.520	37.270	37.430	37.430	475,300
2024-08-08	38.830	40.370	37.920	38.400	38.400	291,700
2024-08-07	38.910	39.200	37.150	37.500	37.500	329,300
2024-08-06	38.220	38.900	37.730	38.250	38.250	330,400
2024-08-02	39.330	39.560	37.640	38.650	38.650	1,187,200
2024-08-01	41.650	41.650	39.750	40.180	40.180	327,600
2024-07-31	42.190	42.590	41.490	41.490	41.490	610,800
2024-07-30	42.200	42.460	41.580	41.900	41.900	224,000
2024-07-29	42.200	42.880	41.920	42.240	42.240	108,200
2024-07-26	42.220	42.970	41.860	42.000	42.000	148,100
2024-07-25	43.260	43.360	41.470	42.000	42.000	234,300
2024-07-24	45.060	45.180	43.370	43.370	43.370	139,700
2024-07-23	43.930	45.420	43.820	45.310	45.310	84,800
2024-07-22	44.300	44.540	43.930	44.080	44.080	59,300
2024-07-19	44.000	44.260	43.660	44.010	44.010	58,300
2024-07-18	44.140	44.770	43.860	44.170	44.170	118,400
2024-07-17	46.260	46.380	44.160	44.290	44.290	113,100
2024-07-16	45.590	46.950	45.310	46.490	46.490	212,900
2024-07-15	45.400	46.070	44.920	45.570	45.570	128,200
2024-07-12	45.530	45.880	45.010	45.410	45.410	137,800
2024-07-11	44.630	45.795	44.290	45.500	45.500	167,925
2024-07-10	44.190	44.690	43.990	44.460	44.460	180,800
2024-07-09	44.560	44.560	43.500	44.010	44.010	196,200
2024-07-08	43.120	44.760	43.120	44.700	44.700	145,300
2024-07-05	43.470	44.210	43.060	43.060	43.060	198,800
2024-07-04	43.370	43.800	43.370	43.470	43.470	76,400
2024-07-03	44.920	44.920	43.500	43.590	43.590	163,700
2024-07-02	44.210	44.850	43.820	44.720	44.720	189,400
2024-06-28	44.580	45.040	44.190	44.270	44.270	137,000
2024-06-27	43.150	44.480	43.150	44.430	44.430	101,100
2024-06-26	41.870	43.260	41.870	43.230	43.230	90,800
2024-06-25	41.580	42.140	41.170	42.020	42.020	151,400
2024-06-24	41.980	42.180	41.500	41.550	41.550	199,300
2024-06-21	42.090	42.160	41.620	42.000	42.000	731,300
2024-06-20	42.810	43.270	42.080	42.140	42.140	152,900
2024-06-19	43.190	43.370	42.590	42.980	42.980	56,600
2024-06-18	43.310	43.550	42.590	43.210	43.210	149,200
2024-06-17	43.360	43.730	43.150	43.500	43.500	106,700
2024-06-14	43.830	43.830	42.650	43.380	43.380	236,000
2024-06-13	45.180	45.260	43.940	44.040	44.040	163,300
2024-06-12	45.360	45.760	44.940	45.270	45.270	117,900
2024-06-11	44.770	45.150	44.330	44.860	44.860	128,100
2024-06-10	45.020	45.150	44.020	45.120	45.120	168,900
2024-06-07	44.720	45.560	44.580	45.190	45.190	222,700
2024-06-06	44.430	45.080	44.430	44.840	44.840	131,800
2024-06-05	43.840	45.320	43.650	44.460	44.460	209,600
2024-06-04	43.000	44.230	43.000	44.150	44.150	107,300
2024-06-03	43.480	43.850	43.240	43.280	43.280	155,500
2024-05-31	42.540	43.700	42.360	43.420	43.420	275,800
2024-05-30	42.150	42.460	41.870	42.360	42.360	608,800

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.