ATS CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	55.730	56.410	55.390	55.950	55.950	148,700
2023-03-20	54.490	55.560	54.450	55.230	55.230	98,000
2023-03-17	56.260	56.260	54.200	54.360	54.360	434,300
2023-03-16	54.170	56.660	54.170	56.600	56.600	157,600
2023-03-15	54.630	54.830	53.550	54.560	54.560	580,600
2023-03-14	55.000	55.890	54.400	55.490	55.490	226,600
2023-03-13	54.190	55.000	53.660	54.330	54.330	384,200
2023-03-10	55.050	55.570	54.380	54.810	54.810	395,900
2023-03-09	55.700	55.940	54.910	55.140	55.140	118,000
2023-03-08	55.920	56.630	55.480	55.800	55.800	83,900
2023-03-07	56.410	56.480	55.480	55.730	55.730	122,100
2023-03-06	55.840	56.800	55.390	56.200	56.200	180,800
2023-03-03	55.630	55.970	54.800	55.850	55.850	62,000
2023-03-02	55.100	55.700	55.010	55.060	55.060	68,200
2023-03-01	54.810	56.400	54.810	55.670	55.670	171,000
2023-02-28	54.760	55.520	54.750	55.050	55.050	157,200
2023-02-27	54.240	55.030	54.190	54.920	54.920	110,800
2023-02-24	54.490	54.670	53.710	54.250	54.250	161,000
2023-02-23	54.780	55.000	52.770	54.480	54.480	156,300
2023-02-22	54.740	55.060	54.120	54.780	54.780	133,100
2023-02-21	56.000	56.000	53.800	54.690	54.690	120,400
2023-02-17	55.950	55.970	54.130	55.490	55.490	128,400
2023-02-16	55.310	56.500	54.550	56.000	56.000	214,700
2023-02-15	54.030	55.840	53.290	55.390	55.390	647,800
2023-02-14	52.190	54.270	52.190	54.000	54.000	231,200
2023-02-13	51.840	53.190	51.760	53.040	53.040	275,900
2023-02-10	50.710	52.370	49.660	51.470	51.470	362,500
2023-02-09	54.890	54.890	52.120	52.140	52.140	243,500
2023-02-08	53.050	54.230	53.050	53.930	53.930	203,200
2023-02-07	53.440	54.080	53.180	53.700	53.700	116,300
2023-02-06	53.820	54.010	53.380	53.400	53.400	85,200
2023-02-03	53.880	54.660	53.800	54.130	54.130	126,400
2023-02-02	54.590	54.900	53.640	54.000	54.000	109,400
2023-02-01	53.880	54.700	53.510	53.820	53.820	330,900
2023-01-31	54.190	54.430	53.570	53.880	53.880	155,300
2023-01-30	53.760	54.820	53.540	54.090	54.090	191,600
2023-01-27	52.300	54.330	51.690	54.000	54.000	291,500
2023-01-26	52.100	52.580	51.360	52.580	52.580	123,200
2023-01-25	51.550	52.020	50.790	51.890	51.890	111,300
2023-01-24	50.640	51.940	50.490	51.760	51.760	72,200
2023-01-23	51.140	51.140	50.160	50.900	50.900	76,700
2023-01-20	50.140	51.540	50.030	51.120	51.120	136,500
2023-01-19	51.260	51.260	50.000	50.230	50.230	127,500
2023-01-18	51.420	51.490	50.720	51.350	51.350	159,700
2023-01-17	50.300	51.280	50.240	51.150	51.150	114,000
2023-01-16	50.320	50.590	49.380	50.160	50.160	67,800
2023-01-13	49.160	50.490	48.930	50.320	50.320	72,500
2023-01-12	49.590	50.430	49.120	49.590	49.590	518,300
2023-01-11	47.710	50.100	47.510	49.240	49.240	350,800
2023-01-10	46.490	47.500	46.470	47.440	47.440	86,300
2023-01-09	45.730	46.780	45.290	46.490	46.490	101,200
2023-01-06	44.600	45.550	44.120	45.370	45.370	55,100
2023-01-05	43.390	44.450	43.000	44.370	44.370	96,700
2023-01-04	43.040	43.650	42.360	43.520	43.520	109,000
2023-01-03	42.860	43.310	41.940	42.740	42.740	99,400
2022-12-30	41.430	42.270	41.240	42.090	42.090	57,100
2022-12-29	41.150	42.360	41.150	41.570	41.570	67,900
2022-12-28	41.830	42.200	40.750	40.840	40.840	52,200
2022-12-23	42.270	42.540	41.770	42.230	42.230	57,900
2022-12-22	43.560	43.570	42.120	42.220	42.220	103,600

← NewerPage 16 of 21 · 1,260 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.