ATS CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	58.380	58.970	57.420	58.700	58.700	191,700
2023-09-08	60.070	60.070	58.200	58.290	58.290	219,900
2023-09-07	60.450	60.920	59.740	60.210	60.210	115,700
2023-09-06	61.040	61.410	60.270	60.750	60.750	198,000
2023-09-05	61.010	61.560	60.840	61.300	61.300	126,200
2023-09-01	60.740	61.270	59.710	61.270	61.270	116,800
2023-08-31	59.350	61.180	59.280	60.620	60.620	443,200
2023-08-30	59.110	59.770	58.710	59.480	59.480	96,700
2023-08-29	58.200	59.460	58.030	59.090	59.090	101,200
2023-08-28	58.340	58.580	57.660	58.230	58.230	107,800
2023-08-25	57.790	58.690	57.680	58.380	58.380	147,300
2023-08-24	57.090	57.980	56.930	57.540	57.540	165,000
2023-08-23	56.100	57.230	56.070	57.090	57.090	115,900
2023-08-22	54.750	56.100	54.520	56.000	56.000	122,200
2023-08-21	54.850	55.090	53.840	54.520	54.520	66,000
2023-08-18	54.510	55.520	54.470	55.000	55.000	139,700
2023-08-17	55.110	55.610	54.810	55.000	55.000	85,300
2023-08-16	56.000	56.710	54.810	54.970	54.970	129,700
2023-08-15	57.080	57.360	55.940	56.070	56.070	116,000
2023-08-14	58.130	58.220	57.090	57.320	57.320	191,400
2023-08-11	58.820	58.900	57.880	58.490	58.490	158,800
2023-08-10	59.680	59.680	58.580	58.640	58.640	304,900
2023-08-09	57.040	59.860	55.970	59.660	59.660	463,700
2023-08-08	56.980	56.980	54.900	56.000	56.000	383,400
2023-08-04	57.120	57.810	56.470	56.570	56.570	163,800
2023-08-03	57.850	58.090	56.870	57.180	57.180	286,100
2023-08-02	60.290	60.670	57.910	58.020	58.020	230,100
2023-08-01	59.710	61.110	59.000	60.680	60.680	260,900
2023-07-31	60.090	60.790	59.680	59.800	59.800	133,400
2023-07-28	59.400	60.390	59.100	60.040	60.040	83,500
2023-07-27	60.630	60.720	58.940	59.090	59.090	147,900
2023-07-26	59.000	61.260	59.000	60.380	60.380	210,900
2023-07-25	62.000	62.370	58.790	58.800	58.800	553,200
2023-07-24	62.610	62.630	61.750	61.940	61.940	65,400
2023-07-21	62.860	63.240	62.420	62.420	62.420	57,400
2023-07-20	63.830	63.830	62.180	62.480	62.480	82,600
2023-07-19	64.320	64.800	63.070	63.590	63.590	71,400
2023-07-18	63.650	64.400	63.240	64.160	64.160	128,000
2023-07-17	62.400	63.630	61.900	63.580	63.580	91,400
2023-07-14	63.000	63.070	62.000	62.230	62.230	137,300
2023-07-13	62.760	62.910	62.120	62.760	62.760	112,800
2023-07-12	61.190	62.850	61.190	62.540	62.540	180,800
2023-07-11	60.530	61.540	60.170	61.050	61.050	204,000
2023-07-10	59.690	60.820	59.390	60.530	60.530	129,200
2023-07-07	59.500	60.300	59.000	59.690	59.690	142,900
2023-07-06	59.260	60.020	59.170	59.640	59.640	89,300
2023-07-05	61.590	61.590	58.930	59.950	59.950	149,300
2023-07-04	61.000	61.810	59.700	61.600	61.600	72,400
2023-06-30	60.600	61.130	59.810	60.950	60.950	152,900
2023-06-29	59.440	60.710	59.440	60.460	60.460	79,500
2023-06-28	59.970	60.490	58.830	59.440	59.440	126,900
2023-06-27	59.350	60.250	59.180	59.860	59.860	112,200
2023-06-26	59.920	60.390	59.190	59.360	59.360	97,300
2023-06-23	61.500	61.500	59.620	60.400	60.400	140,600
2023-06-22	63.090	63.390	61.300	62.070	62.070	126,200
2023-06-21	62.000	63.460	61.710	63.250	63.250	263,900
2023-06-20	61.800	62.570	61.380	62.080	62.080	164,400
2023-06-19	60.190	62.200	59.930	61.980	61.980	107,300
2023-06-16	58.580	60.450	58.580	60.220	60.220	513,800
2023-06-15	58.200	58.620	57.300	58.580	58.580	170,500

← NewerPage 14 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.