ATS CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	34.970	35.450	34.590	35.350	35.350	723,600
2022-06-29	36.240	36.250	35.310	35.560	35.560	166,100
2022-06-28	36.000	36.920	35.920	36.360	36.360	224,200
2022-06-27	35.180	35.990	34.910	35.780	35.780	214,500
2022-06-24	34.150	35.200	34.150	35.070	35.070	157,700
2022-06-23	35.480	35.820	33.900	33.950	33.950	181,600
2022-06-22	35.510	35.850	35.240	35.380	35.380	143,000
2022-06-21	35.660	36.190	35.600	36.090	36.090	129,200
2022-06-20	35.570	35.580	35.000	35.310	35.310	39,500
2022-06-17	35.490	37.240	35.420	35.780	35.780	792,200
2022-06-16	35.390	35.470	34.810	34.930	34.930	134,400
2022-06-15	35.730	36.170	35.340	35.900	35.900	98,400
2022-06-14	35.370	35.590	34.650	35.460	35.460	196,900
2022-06-13	35.490	35.510	34.310	35.250	35.250	207,000
2022-06-10	36.900	37.220	35.870	36.050	36.050	278,000
2022-06-09	36.670	37.740	36.670	37.240	37.240	255,100
2022-06-08	37.270	37.360	36.660	36.870	36.870	246,500
2022-06-07	37.160	37.940	37.000	37.500	37.500	54,100
2022-06-06	38.180	38.180	37.000	37.480	37.480	146,300
2022-06-03	37.860	38.480	37.560	37.820	37.820	213,900
2022-06-02	37.660	38.300	37.280	38.130	38.130	149,600
2022-06-01	37.170	38.140	36.930	37.760	37.760	215,500
2022-05-31	36.880	37.240	36.510	37.130	37.130	340,200
2022-05-30	37.870	37.870	36.990	37.300	37.300	109,600
2022-05-27	35.830	38.000	35.830	37.440	37.440	312,700
2022-05-26	35.450	36.190	35.420	35.710	35.710	166,300
2022-05-25	35.250	35.920	35.190	35.420	35.420	263,500
2022-05-24	35.210	35.630	34.450	35.600	35.600	420,600
2022-05-20	35.130	35.790	34.650	35.460	35.460	416,200
2022-05-19	32.890	36.830	32.810	34.690	34.690	746,100
2022-05-18	33.660	33.660	30.600	30.990	30.990	525,400
2022-05-17	33.740	34.400	33.730	34.070	34.070	199,200
2022-05-16	33.340	33.910	32.920	33.280	33.280	261,300
2022-05-13	32.290	33.920	31.760	33.580	33.580	268,400
2022-05-12	31.600	32.350	31.310	31.960	31.960	329,200
2022-05-11	32.170	32.460	31.350	31.800	31.800	634,500
2022-05-10	33.200	33.600	31.760	31.980	31.980	446,900
2022-05-09	34.190	34.400	33.110	33.490	33.490	445,700
2022-05-06	35.410	35.900	34.330	34.420	34.420	184,400
2022-05-05	35.280	35.960	34.720	35.680	35.680	318,900
2022-05-04	34.490	36.030	34.210	35.600	35.600	540,000
2022-05-03	37.000	37.000	34.440	34.540	34.540	623,200
2022-05-02	37.490	37.490	36.810	37.160	37.160	176,700
2022-04-29	38.360	38.360	37.210	37.490	37.490	221,000
2022-04-28	38.500	39.000	38.000	38.540	38.540	97,400
2022-04-27	38.100	38.780	38.000	38.510	38.510	294,300
2022-04-26	39.800	40.130	38.000	38.240	38.240	183,800
2022-04-25	39.120	40.000	38.620	39.990	39.990	135,900
2022-04-22	40.470	40.910	39.400	39.510	39.510	131,400
2022-04-21	41.550	41.780	40.440	40.670	40.670	108,000
2022-04-20	41.310	41.580	40.890	41.310	41.310	158,500
2022-04-19	41.900	41.930	41.430	41.600	41.600	75,100
2022-04-18	41.290	42.560	41.290	41.900	41.900	146,900
2022-04-14	41.650	41.650	40.960	41.440	41.440	152,300
2022-04-13	40.700	41.870	40.700	41.680	41.680	140,900
2022-04-12	40.890	41.530	40.360	40.700	40.700	318,000
2022-04-11	41.540	41.740	40.760	40.830	40.830	166,000
2022-04-08	41.830	42.240	41.430	41.730	41.730	126,600
2022-04-07	41.870	42.210	41.010	41.900	41.900	138,600
2022-04-06	42.870	43.410	41.790	41.900	41.900	118,200

← NewerPage 19 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.