ATS CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	54.460	54.570	52.750	53.030	53.030	129,500
2023-12-04	53.620	54.830	53.620	54.440	54.440	144,200
2023-12-01	53.520	54.410	52.970	54.290	54.290	119,200
2023-11-30	53.340	54.050	52.780	53.410	53.410	187,000
2023-11-29	53.250	53.670	52.730	53.250	53.250	132,200
2023-11-28	53.640	54.460	53.090	53.200	53.200	87,400
2023-11-27	53.520	54.070	53.330	53.610	53.610	107,100
2023-11-24	52.990	53.910	52.990	53.460	53.460	100,300
2023-11-23	53.630	53.850	53.260	53.310	53.310	23,100
2023-11-22	53.450	53.950	53.090	53.410	53.410	88,600
2023-11-21	53.040	53.500	52.620	53.300	53.300	101,700
2023-11-20	52.960	53.610	52.550	53.570	53.570	116,700
2023-11-17	53.440	53.480	52.770	53.090	53.090	93,700
2023-11-16	52.840	53.890	52.540	53.500	53.500	182,000
2023-11-15	52.520	53.390	52.520	52.820	52.820	165,500
2023-11-14	50.760	53.280	50.760	52.740	52.740	317,500
2023-11-13	50.370	50.830	49.880	50.370	50.370	161,200
2023-11-10	49.300	51.140	49.120	51.080	51.080	218,600
2023-11-09	51.480	51.490	48.900	49.290	49.290	311,800
2023-11-08	47.010	51.530	47.010	51.310	51.310	389,200
2023-11-07	46.970	47.210	46.410	46.570	46.570	210,200
2023-11-06	46.920	47.170	46.080	47.150	47.150	192,500
2023-11-03	46.280	48.150	46.280	47.000	47.000	280,300
2023-11-02	47.230	47.800	45.640	45.810	45.810	175,700
2023-11-01	46.490	47.360	45.810	46.210	46.210	148,300
2023-10-31	47.320	47.320	46.200	46.700	46.700	333,700
2023-10-30	48.010	48.360	47.130	47.260	47.260	239,500
2023-10-27	47.580	48.000	47.290	47.850	47.850	132,100
2023-10-26	48.540	48.550	47.230	47.600	47.600	171,800
2023-10-25	48.290	48.990	48.080	48.510	48.510	256,300
2023-10-24	48.380	48.700	47.730	48.600	48.600	113,300
2023-10-23	48.170	49.370	48.170	48.320	48.320	196,700
2023-10-20	49.380	49.460	47.830	48.590	48.590	218,100
2023-10-19	49.530	50.360	49.260	49.560	49.560	268,300
2023-10-18	52.370	52.440	49.310	49.440	49.440	297,800
2023-10-17	52.030	52.980	51.840	52.490	52.490	309,600
2023-10-16	53.440	53.820	52.290	52.380	52.380	206,200
2023-10-13	54.060	54.440	53.230	53.610	53.610	286,000
2023-10-12	55.600	55.600	53.960	54.140	54.140	79,100
2023-10-11	55.300	56.000	54.980	55.510	55.510	295,500
2023-10-10	54.450	55.540	54.440	54.980	54.980	79,700
2023-10-06	54.840	55.090	53.990	54.920	54.920	155,600
2023-10-05	54.840	55.490	54.700	55.000	55.000	103,900
2023-10-04	54.780	54.870	53.870	54.710	54.710	182,200
2023-10-03	54.610	55.480	53.920	54.830	54.830	140,400
2023-10-02	57.690	57.690	54.690	54.780	54.780	172,900
2023-09-29	58.820	58.830	57.860	57.900	57.900	112,900
2023-09-28	57.890	58.840	57.870	58.410	58.410	139,200
2023-09-27	58.750	58.930	57.760	57.870	57.870	98,100
2023-09-26	59.650	59.800	58.270	58.330	58.330	132,500
2023-09-25	59.350	60.150	59.350	59.760	59.760	155,500
2023-09-22	57.620	60.190	57.620	59.640	59.640	151,500
2023-09-21	58.770	59.540	57.540	57.570	57.570	157,500
2023-09-20	58.840	59.860	58.640	59.280	59.280	139,100
2023-09-19	60.600	60.650	56.800	58.340	58.340	220,200
2023-09-18	59.880	61.370	59.500	60.730	60.730	105,600
2023-09-15	59.160	60.100	59.160	59.880	59.880	435,400
2023-09-14	58.490	59.130	58.260	59.110	59.110	159,000
2023-09-13	58.910	58.910	57.420	58.370	58.370	163,500
2023-09-12	58.650	59.670	58.470	59.150	59.150	84,600

← NewerPage 13 of 21 · 1,255 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.