ATS CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	52.550	52.850	50.860	50.930	50.930	126,400
2024-03-01	51.560	52.910	51.060	52.390	52.390	102,000
2024-02-29	51.660	52.080	51.130	51.140	51.140	241,100
2024-02-28	50.610	52.770	50.260	51.820	51.820	176,200
2024-02-27	51.040	51.210	50.310	50.850	50.850	147,700
2024-02-26	50.090	51.030	49.950	51.000	51.000	124,800
2024-02-23	50.540	50.740	50.220	50.240	50.240	148,000
2024-02-22	51.000	51.370	50.230	50.460	50.460	196,400
2024-02-21	51.250	51.800	50.310	50.900	50.900	140,600
2024-02-20	52.830	53.340	51.310	51.370	51.370	127,800
2024-02-16	52.760	53.380	52.130	53.010	53.010	128,700
2024-02-15	51.390	53.190	50.770	52.830	52.830	323,500
2024-02-14	52.880	52.970	51.190	51.210	51.210	208,600
2024-02-13	53.130	53.390	52.260	52.530	52.530	154,500
2024-02-12	54.220	55.450	53.500	53.590	53.590	146,900
2024-02-09	54.480	54.840	52.720	54.150	54.150	302,400
2024-02-08	54.310	56.330	54.080	55.190	55.190	404,900
2024-02-07	56.510	58.660	53.500	58.410	58.410	769,000
2024-02-06	57.890	59.460	57.890	58.930	58.930	165,200
2024-02-05	58.730	58.730	57.640	58.090	58.090	112,900
2024-02-02	57.960	58.680	57.560	58.510	58.510	138,600
2024-02-01	57.980	58.860	57.810	58.680	58.680	112,200
2024-01-31	59.140	59.140	57.300	57.510	57.510	181,500
2024-01-30	60.000	60.010	58.690	59.140	59.140	78,100
2024-01-29	58.930	59.550	58.460	59.550	59.550	106,700
2024-01-26	58.430	59.120	58.430	59.000	59.000	62,100
2024-01-25	57.810	59.140	57.810	58.570	58.570	110,400
2024-01-24	59.260	59.310	57.430	57.620	57.620	128,100
2024-01-23	57.880	58.830	57.760	58.800	58.800	116,400
2024-01-22	57.870	58.470	57.370	57.640	57.640	86,300
2024-01-19	57.510	58.200	57.160	57.960	57.960	66,200
2024-01-18	56.560	57.890	56.560	57.550	57.550	73,500
2024-01-17	55.890	56.490	55.130	56.410	56.410	110,900
2024-01-16	56.500	56.920	55.580	56.610	56.610	60,500
2024-01-15	57.030	57.030	56.280	56.670	56.670	31,900
2024-01-12	56.580	57.600	56.410	57.310	57.310	260,800
2024-01-11	55.870	56.340	55.430	56.230	56.230	137,500
2024-01-10	54.980	56.600	54.980	56.120	56.120	123,200
2024-01-09	54.970	55.330	54.100	55.150	55.150	64,500
2024-01-08	54.300	55.640	54.190	55.000	55.000	55,400
2024-01-05	54.730	55.190	54.500	54.640	54.640	53,400
2024-01-04	55.500	55.660	54.770	54.990	54.990	96,400
2024-01-03	55.860	56.120	55.170	55.530	55.530	105,700
2024-01-02	56.480	57.430	56.140	56.560	56.560	77,400
2023-12-29	57.390	57.560	56.830	57.110	57.110	53,500
2023-12-28	56.780	57.660	56.380	57.590	57.590	71,200
2023-12-27	58.000	58.200	57.150	57.310	57.310	66,100
2023-12-22	57.710	57.710	56.830	56.880	56.880	65,900
2023-12-21	57.650	58.480	57.070	57.250	57.250	116,800
2023-12-20	58.510	59.290	57.090	57.120	57.120	112,000
2023-12-19	57.260	58.810	57.260	58.600	58.600	169,100
2023-12-18	57.100	57.410	56.460	57.230	57.230	94,000
2023-12-15	57.900	57.900	56.790	57.160	57.160	230,800
2023-12-14	56.610	57.640	55.990	57.010	57.010	154,300
2023-12-13	54.340	56.040	53.900	55.820	55.820	113,200
2023-12-12	54.000	54.340	53.750	54.190	54.190	70,700
2023-12-11	52.490	54.440	52.200	54.240	54.240	133,700
2023-12-08	53.010	53.950	52.570	52.650	52.650	105,700
2023-12-07	53.840	54.330	53.260	53.330	53.330	153,400
2023-12-06	53.300	54.550	53.300	53.830	53.830	119,000

← NewerPage 12 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.