ATS CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	59.050	59.190	57.070	58.200	58.200	171,400
2023-06-13	58.250	59.180	58.250	58.740	58.740	100,200
2023-06-12	57.920	58.520	57.470	57.940	57.940	141,000
2023-06-09	59.480	59.480	57.320	57.920	57.920	154,900
2023-06-08	59.420	59.800	59.090	59.320	59.320	85,100
2023-06-07	61.250	61.300	58.960	59.590	59.590	184,200
2023-06-06	60.950	61.430	60.710	61.290	61.290	174,900
2023-06-05	59.840	61.520	59.840	60.950	60.950	210,600
2023-06-02	60.280	60.800	59.660	60.180	60.180	226,100
2023-06-01	59.760	60.590	59.500	59.750	59.750	143,200
2023-05-31	59.220	59.620	58.160	59.450	59.450	303,100
2023-05-30	59.900	60.640	58.320	59.630	59.630	221,000
2023-05-29	59.500	60.770	58.910	60.220	60.220	189,800
2023-05-26	59.430	60.440	58.880	59.280	59.280	340,900
2023-05-25	59.070	60.800	55.640	59.480	59.480	1,055,500
2023-05-24	61.780	61.780	58.870	58.930	58.930	285,900
2023-05-23	61.310	62.860	61.220	61.510	61.510	311,500
2023-05-19	61.510	62.980	60.790	61.780	61.780	407,000
2023-05-18	60.300	61.670	58.500	61.430	61.430	600,400
2023-05-17	57.940	58.740	56.250	57.880	57.880	323,400
2023-05-16	56.080	57.880	55.380	57.730	57.730	208,600
2023-05-15	56.410	56.920	56.040	56.300	56.300	189,400
2023-05-12	56.870	57.430	55.500	56.170	56.170	168,300
2023-05-11	57.510	57.600	56.320	56.570	56.570	89,400
2023-05-10	57.380	57.740	56.500	57.590	57.590	94,400
2023-05-09	57.780	58.150	57.110	57.340	57.340	94,700
2023-05-08	57.830	58.170	57.600	57.990	57.990	62,500
2023-05-05	58.300	58.320	56.740	57.550	57.550	153,900
2023-05-04	59.090	59.190	57.530	57.730	57.730	241,300
2023-05-03	59.150	59.820	58.690	59.240	59.240	86,800
2023-05-02	58.990	59.560	58.430	59.030	59.030	102,700
2023-05-01	58.080	59.660	58.080	59.250	59.250	126,400
2023-04-28	57.750	58.850	57.640	58.080	58.080	191,600
2023-04-27	56.800	58.060	55.900	57.910	57.910	114,400
2023-04-26	56.870	56.950	55.770	56.430	56.430	222,300
2023-04-25	55.140	57.190	55.090	56.600	56.600	195,700
2023-04-24	54.460	55.460	54.390	55.360	55.360	65,200
2023-04-21	54.230	54.630	54.020	54.630	54.630	42,800
2023-04-20	53.670	54.330	53.080	54.110	54.110	75,200
2023-04-19	53.850	54.360	53.200	54.060	54.060	76,100
2023-04-18	52.750	54.360	52.720	54.290	54.290	95,800
2023-04-17	52.460	53.200	52.260	52.720	52.720	62,100
2023-04-14	52.520	52.650	52.040	52.530	52.530	177,300
2023-04-13	52.680	52.690	51.840	52.400	52.400	130,800
2023-04-12	52.710	52.960	52.100	52.280	52.280	73,700
2023-04-11	52.700	53.850	51.850	52.710	52.710	110,500
2023-04-10	51.920	52.840	51.580	52.700	52.700	75,300
2023-04-06	54.150	54.210	51.370	51.840	51.840	260,500
2023-04-05	56.420	56.420	54.090	54.400	54.400	457,600
2023-04-04	57.010	57.010	56.150	56.610	56.610	200,400
2023-04-03	57.380	57.380	55.870	56.880	56.880	333,200
2023-03-31	55.850	56.620	54.860	56.590	56.590	117,000
2023-03-30	54.840	56.610	54.820	55.680	55.680	116,000
2023-03-29	54.790	54.990	54.130	54.980	54.980	111,200
2023-03-28	54.880	54.990	53.670	54.610	54.610	228,600
2023-03-27	54.560	55.010	54.170	54.880	54.880	107,300
2023-03-24	53.600	54.270	53.250	54.270	54.270	96,100
2023-03-23	55.110	55.290	53.730	54.000	54.000	61,400
2023-03-22	55.790	55.840	54.860	54.860	54.860	817,800
2023-03-21	55.730	56.410	55.390	55.950	55.950	148,700

← NewerPage 15 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.