ATS CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 42.480 | 42.900 | 42.120 | 42.180 | 42.180 | 264,600 |
| 2024-05-28 | 43.400 | 43.540 | 42.400 | 42.450 | 42.450 | 211,500 |
| 2024-05-27 | 43.400 | 44.010 | 43.310 | 43.370 | 43.370 | 40,900 |
| 2024-05-24 | 43.500 | 43.770 | 43.180 | 43.530 | 43.530 | 138,700 |
| 2024-05-23 | 44.630 | 44.630 | 43.140 | 43.400 | 43.400 | 261,600 |
| 2024-05-22 | 44.470 | 45.470 | 44.300 | 44.500 | 44.500 | 311,600 |
| 2024-05-21 | 47.240 | 47.240 | 44.600 | 45.060 | 45.060 | 306,700 |
| 2024-05-17 | 46.610 | 48.190 | 46.610 | 47.510 | 47.510 | 394,500 |
| 2024-05-16 | 46.620 | 47.500 | 44.980 | 47.060 | 47.060 | 427,000 |
| 2024-05-15 | 45.450 | 45.760 | 44.280 | 44.650 | 44.650 | 294,200 |
| 2024-05-14 | 46.120 | 47.010 | 45.160 | 45.200 | 45.200 | 196,800 |
| 2024-05-13 | 46.120 | 46.290 | 45.330 | 46.120 | 46.120 | 173,200 |
| 2024-05-10 | 46.040 | 46.260 | 45.390 | 46.010 | 46.010 | 242,000 |
| 2024-05-09 | 45.830 | 45.970 | 45.310 | 45.960 | 45.960 | 76,600 |
| 2024-05-08 | 45.180 | 45.870 | 44.940 | 45.870 | 45.870 | 118,900 |
| 2024-05-07 | 44.610 | 45.730 | 44.610 | 45.230 | 45.230 | 118,700 |
| 2024-05-06 | 44.430 | 44.760 | 44.030 | 44.690 | 44.690 | 155,100 |
| 2024-05-03 | 44.870 | 44.890 | 43.520 | 43.990 | 43.990 | 149,900 |
| 2024-05-02 | 44.780 | 44.780 | 43.210 | 44.370 | 44.370 | 84,900 |
| 2024-05-01 | 45.170 | 45.230 | 44.090 | 44.300 | 44.300 | 178,700 |
| 2024-04-30 | 44.640 | 45.730 | 44.640 | 45.290 | 45.290 | 213,400 |
| 2024-04-29 | 45.230 | 45.400 | 44.680 | 44.910 | 44.910 | 182,200 |
| 2024-04-26 | 44.950 | 45.350 | 44.740 | 45.100 | 45.100 | 199,100 |
| 2024-04-25 | 45.130 | 45.450 | 44.410 | 44.850 | 44.850 | 275,300 |
| 2024-04-24 | 45.430 | 46.090 | 44.860 | 45.660 | 45.660 | 781,000 |
| 2024-04-23 | 43.260 | 45.300 | 43.140 | 45.050 | 45.050 | 670,400 |
| 2024-04-22 | 42.790 | 43.670 | 42.660 | 43.220 | 43.220 | 237,700 |
| 2024-04-19 | 43.350 | 43.740 | 42.310 | 42.820 | 42.820 | 345,800 |
| 2024-04-18 | 41.570 | 44.250 | 41.570 | 43.460 | 43.460 | 989,200 |
| 2024-04-17 | 41.550 | 41.700 | 41.120 | 41.680 | 41.680 | 215,000 |
| 2024-04-16 | 41.400 | 41.800 | 41.270 | 41.400 | 41.400 | 377,400 |
| 2024-04-15 | 41.790 | 42.160 | 41.260 | 41.490 | 41.490 | 244,500 |
| 2024-04-12 | 42.550 | 42.780 | 41.530 | 41.710 | 41.710 | 229,900 |
| 2024-04-11 | 42.780 | 43.180 | 42.520 | 42.690 | 42.690 | 462,600 |
| 2024-04-10 | 43.760 | 43.760 | 42.990 | 43.010 | 43.010 | 330,500 |
| 2024-04-09 | 44.020 | 44.420 | 43.410 | 44.410 | 44.410 | 315,500 |
| 2024-04-08 | 44.240 | 44.260 | 43.560 | 43.740 | 43.740 | 435,000 |
| 2024-04-05 | 44.830 | 45.140 | 44.150 | 44.200 | 44.200 | 414,200 |
| 2024-04-04 | 45.650 | 45.650 | 44.560 | 44.610 | 44.610 | 579,100 |
| 2024-04-03 | 45.780 | 46.180 | 45.300 | 45.360 | 45.360 | 245,200 |
| 2024-04-02 | 45.580 | 45.810 | 44.930 | 45.650 | 45.650 | 258,300 |
| 2024-04-01 | 45.620 | 46.550 | 45.210 | 45.720 | 45.720 | 277,100 |
| 2024-03-28 | 46.500 | 46.650 | 45.200 | 45.580 | 45.580 | 453,600 |
| 2024-03-27 | 47.840 | 48.880 | 47.840 | 48.500 | 48.500 | 207,600 |
| 2024-03-26 | 49.600 | 49.640 | 47.300 | 47.770 | 47.770 | 377,500 |
| 2024-03-25 | 50.250 | 50.380 | 49.620 | 49.990 | 49.990 | 121,300 |
| 2024-03-22 | 50.240 | 50.730 | 49.740 | 50.350 | 50.350 | 111,700 |
| 2024-03-21 | 50.100 | 50.870 | 49.840 | 50.120 | 50.120 | 116,800 |
| 2024-03-20 | 48.680 | 50.080 | 48.680 | 49.750 | 49.750 | 156,400 |
| 2024-03-19 | 48.760 | 49.840 | 48.580 | 48.790 | 48.790 | 87,600 |
| 2024-03-18 | 49.630 | 49.990 | 48.970 | 48.990 | 48.990 | 95,200 |
| 2024-03-15 | 49.860 | 50.800 | 48.900 | 49.400 | 49.400 | 394,300 |
| 2024-03-14 | 48.800 | 50.080 | 48.240 | 50.050 | 50.050 | 249,900 |
| 2024-03-13 | 49.410 | 49.720 | 48.740 | 48.750 | 48.750 | 241,500 |
| 2024-03-12 | 49.930 | 50.140 | 49.010 | 49.500 | 49.500 | 211,500 |
| 2024-03-11 | 50.560 | 50.840 | 49.250 | 49.520 | 49.520 | 280,600 |
| 2024-03-08 | 51.300 | 52.320 | 50.560 | 50.630 | 50.630 | 464,500 |
| 2024-03-07 | 50.830 | 51.210 | 50.130 | 51.040 | 51.040 | 283,400 |
| 2024-03-06 | 50.890 | 51.150 | 50.250 | 50.470 | 50.470 | 199,800 |
| 2024-03-05 | 51.090 | 51.620 | 50.250 | 50.560 | 50.560 | 178,200 |
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.