ATS CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	44.210	44.210	43.210	43.850	43.850	71,100
2022-12-20	43.000	44.000	42.290	43.690	43.690	95,500
2022-12-19	45.660	46.060	43.060	43.080	43.080	142,400
2022-12-16	44.900	45.660	44.590	45.450	45.450	323,400
2022-12-15	44.670	45.210	44.310	45.130	45.130	83,100
2022-12-14	44.370	45.930	43.830	45.240	45.240	113,000
2022-12-13	45.480	45.490	43.440	44.210	44.210	138,700
2022-12-12	43.630	44.860	43.270	44.400	44.400	55,200
2022-12-09	44.340	44.830	43.550	43.670	43.670	70,100
2022-12-08	44.640	44.640	43.710	44.400	44.400	67,300
2022-12-07	43.370	43.940	43.040	43.600	43.600	100,500
2022-12-06	45.030	45.030	42.710	43.270	43.270	129,200
2022-12-05	45.990	46.670	44.880	45.070	45.070	82,100
2022-12-02	46.650	46.970	45.610	45.620	45.620	106,800
2022-12-01	45.500	47.020	45.500	46.700	46.700	154,500
2022-11-30	44.610	45.180	43.870	44.820	44.820	132,300
2022-11-29	44.060	45.200	44.060	44.740	44.740	129,800
2022-11-28	43.110	44.610	43.000	43.860	43.860	125,700
2022-11-25	42.420	44.980	42.420	43.340	43.340	27,100
2022-11-24	45.190	49.260	41.510	43.080	43.080	59,404
2022-11-23	42.000	43.880	41.970	43.690	43.690	144,800
2022-11-22	42.320	42.320	41.600	42.020	42.020	115,600
2022-11-21	41.990	42.660	41.680	42.080	42.080	108,700
2022-11-18	42.870	43.020	41.930	42.170	42.170	72,400
2022-11-17	43.040	43.040	41.640	42.480	42.480	451,800
2022-11-16	43.350	43.490	42.680	43.180	43.180	320,800
2022-11-15	43.940	44.400	43.630	43.680	43.680	194,100
2022-11-14	44.190	45.130	43.670	43.760	43.760	404,800
2022-11-11	44.280	44.420	42.900	44.120	44.120	466,300
2022-11-10	45.030	45.810	43.680	44.280	44.280	475,000
2022-11-09	44.930	45.090	42.540	44.240	44.240	971,400
2022-11-08	46.840	47.620	46.840	47.530	47.530	276,000
2022-11-07	46.800	47.170	46.290	46.930	46.930	173,600
2022-11-04	45.380	46.620	45.300	46.500	46.500	181,700
2022-11-03	43.310	45.120	43.240	44.600	44.600	141,900
2022-11-02	45.180	45.670	43.700	43.940	43.940	180,300
2022-11-01	43.990	45.690	43.990	45.240	45.240	146,000
2022-10-31	43.660	43.810	42.770	43.100	43.100	254,600
2022-10-28	45.450	45.800	43.680	43.830	43.830	186,500
2022-10-27	46.590	46.800	45.270	45.310	45.310	133,400
2022-10-26	46.010	47.060	45.760	46.530	46.530	156,400
2022-10-25	45.820	46.430	45.820	45.900	45.900	134,200
2022-10-24	45.780	46.010	45.000	45.730	45.730	162,300
2022-10-21	45.350	45.590	44.560	45.350	45.350	199,600
2022-10-20	46.000	46.120	44.950	45.380	45.380	103,500
2022-10-19	46.280	46.690	45.830	45.950	45.950	165,500
2022-10-18	47.000	47.000	45.950	46.560	46.560	166,100
2022-10-17	46.160	46.970	45.790	46.060	46.060	166,500
2022-10-14	45.740	46.940	45.010	45.200	45.200	503,300
2022-10-13	42.910	45.420	42.700	45.290	45.290	206,700
2022-10-12	42.510	44.060	41.970	43.990	43.990	155,000
2022-10-11	42.290	42.930	42.050	42.640	42.640	597,700
2022-10-07	42.770	43.120	42.100	42.840	42.840	83,700
2022-10-06	43.220	43.970	43.080	43.350	43.350	99,000
2022-10-05	42.520	44.180	42.190	43.360	43.360	188,200
2022-10-04	40.680	43.200	40.550	43.000	43.000	237,300
2022-10-03	36.730	40.170	36.380	39.880	39.880	258,000
2022-09-30	36.890	36.900	36.180	36.460	36.460	87,400
2022-09-29	37.060	37.060	35.640	36.750	36.750	100,400
2022-09-28	36.670	37.530	36.480	37.440	37.440	99,000

← NewerPage 17 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.