ATS CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	37.070	37.520	36.320	36.610	36.610	176,900
2022-09-26	37.050	37.720	36.690	36.690	36.690	110,700
2022-09-23	37.520	37.660	36.600	37.280	37.280	232,700
2022-09-22	38.710	38.880	37.810	38.150	38.150	128,300
2022-09-21	39.250	39.360	38.640	38.700	38.700	74,700
2022-09-20	39.490	39.500	38.850	39.210	39.210	106,400
2022-09-19	38.670	40.000	38.640	39.700	39.700	55,500
2022-09-16	39.690	39.690	38.590	38.960	38.960	347,100
2022-09-15	40.200	41.140	40.060	40.290	40.290	101,200
2022-09-14	40.380	40.730	39.930	40.410	40.410	165,100
2022-09-13	41.130	41.750	40.250	40.380	40.380	122,300
2022-09-12	41.270	41.840	40.890	41.560	41.560	119,600
2022-09-09	41.210	41.750	41.090	41.120	41.120	65,700
2022-09-08	39.230	41.050	39.230	40.950	40.950	117,900
2022-09-07	38.730	39.650	38.500	39.590	39.590	63,000
2022-09-06	39.700	39.860	38.890	38.940	38.940	107,800
2022-09-02	39.880	40.250	39.540	39.750	39.750	110,400
2022-09-01	39.600	39.600	38.900	39.510	39.510	71,700
2022-08-31	40.590	40.660	39.990	40.120	40.120	154,900
2022-08-30	41.090	41.570	40.040	40.550	40.550	99,600
2022-08-29	41.050	41.520	40.860	41.090	41.090	57,200
2022-08-26	42.360	42.360	41.330	41.510	41.510	125,700
2022-08-25	41.820	42.490	41.800	42.240	42.240	94,300
2022-08-24	42.010	42.360	41.320	41.900	41.900	67,300
2022-08-23	41.730	42.430	41.480	42.070	42.070	59,200
2022-08-22	42.440	42.540	41.100	41.810	41.810	206,200
2022-08-19	44.850	44.850	42.920	42.990	42.990	110,600
2022-08-18	45.370	45.400	45.000	45.040	45.040	136,300
2022-08-17	45.610	46.000	45.100	45.400	45.400	150,800
2022-08-16	45.800	46.600	45.770	46.040	46.040	111,600
2022-08-15	45.930	46.250	45.520	46.030	46.030	172,100
2022-08-12	45.670	46.140	45.610	46.010	46.010	235,800
2022-08-11	45.000	46.130	44.740	45.670	45.670	420,500
2022-08-10	42.800	47.170	42.800	45.680	45.680	713,900
2022-08-09	42.540	42.760	41.930	42.630	42.630	85,300
2022-08-08	42.590	42.910	42.330	42.580	42.580	111,500
2022-08-05	42.100	42.580	41.660	42.570	42.570	116,100
2022-08-04	41.170	42.710	41.170	42.590	42.590	312,100
2022-08-03	40.950	41.900	40.830	41.170	41.170	146,800
2022-08-02	40.560	41.210	39.910	40.820	40.820	191,000
2022-07-29	39.950	40.580	39.790	40.550	40.550	99,500
2022-07-28	38.830	39.950	38.660	39.830	39.830	117,300
2022-07-27	37.510	38.920	37.120	38.720	38.720	117,500
2022-07-26	38.110	38.110	36.820	37.190	37.190	75,400
2022-07-25	38.160	38.380	37.820	38.230	38.230	66,400
2022-07-22	38.870	38.960	38.020	38.120	38.120	147,900
2022-07-21	38.600	38.950	38.040	38.800	38.800	87,000
2022-07-20	37.500	39.070	36.750	38.690	38.690	227,800
2022-07-19	35.350	36.820	35.080	36.800	36.800	101,900
2022-07-18	35.310	35.790	34.880	35.020	35.020	55,100
2022-07-15	34.470	35.300	34.410	34.670	34.670	100,100
2022-07-14	34.950	35.050	33.780	34.350	34.350	121,000
2022-07-13	36.510	36.890	35.230	35.290	35.290	114,200
2022-07-12	36.460	37.320	36.460	37.170	37.170	198,100
2022-07-11	36.760	36.990	36.100	36.550	36.550	201,800
2022-07-08	37.870	37.870	36.690	37.100	37.100	173,100
2022-07-07	35.590	38.020	35.480	37.970	37.970	195,000
2022-07-06	34.670	35.770	34.630	35.280	35.280	148,900
2022-07-05	35.520	35.520	33.970	34.620	34.620	261,100
2022-07-04	35.230	35.870	33.520	35.800	35.800	154,800

← NewerPage 18 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.