ATS CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	37.550	38.290	37.150	37.850	37.850	202,700
2026-07-21	37.500	38.460	37.150	37.800	37.800	215,400
2026-07-20	38.870	38.870	37.270	37.420	37.420	219,000
2026-07-17	38.670	39.090	38.150	38.680	38.680	185,000
2026-07-16	38.460	39.390	38.370	39.100	39.100	206,800
2026-07-15	38.550	38.570	37.790	38.490	38.490	254,200
2026-07-14	39.000	39.040	38.160	38.300	38.300	359,500
2026-07-13	39.450	39.550	38.460	38.700	38.700	257,900
2026-07-10	39.480	40.450	39.480	39.620	39.620	234,600
2026-07-09	38.610	39.410	38.610	39.290	39.290	313,100
2026-07-08	38.870	38.870	37.340	38.520	38.520	258,100
2026-07-07	40.090	40.430	38.910	39.210	39.210	576,000
2026-07-06	39.820	40.800	39.820	40.460	40.460	319,200
2026-07-03	39.580	40.110	39.180	39.890	39.890	158,500
2026-07-02	40.490	40.780	38.860	39.220	39.220	223,000
2026-06-30	39.340	41.120	39.130	40.880	40.880	338,000
2026-06-29	39.660	39.750	38.250	39.140	39.140	278,000
2026-06-26	39.470	39.830	38.840	39.780	39.780	236,000
2026-06-25	39.960	40.390	39.570	39.960	39.960	184,100
2026-06-24	38.830	39.960	38.820	39.820	39.820	293,600
2026-06-23	38.750	39.190	38.430	38.830	38.830	217,900
2026-06-22	39.280	40.030	39.280	39.500	39.500	154,500
2026-06-19	39.440	39.820	39.210	39.260	39.260	189,900
2026-06-18	40.250	40.250	39.130	39.540	39.540	792,000
2026-06-17	39.530	41.040	39.410	39.990	39.990	557,700
2026-06-16	39.530	40.300	39.080	39.190	39.190	240,500
2026-06-15	38.780	40.430	38.650	39.540	39.540	244,100
2026-06-12	37.750	38.310	37.380	38.280	38.280	552,900
2026-06-11	36.990	37.610	36.650	37.290	37.290	465,200
2026-06-10	37.860	38.250	36.810	36.880	36.880	422,600
2026-06-09	38.010	38.820	37.060	38.230	38.230	529,700
2026-06-08	37.680	38.780	37.220	38.040	38.040	620,000
2026-06-05	39.020	39.020	37.140	37.510	37.510	561,700
2026-06-04	40.280	40.280	38.590	39.260	39.260	325,000
2026-06-03	41.280	41.350	40.090	40.180	40.180	232,000
2026-06-02	41.260	41.910	41.010	41.390	41.390	194,200
2026-06-01	42.070	42.070	40.410	40.890	40.890	402,100
2026-05-29	41.870	43.630	40.950	42.630	42.630	744,000
2026-05-28	44.000	44.400	39.460	42.000	42.000	1,335,500
2026-05-27	48.150	49.480	47.710	48.990	48.990	341,300
2026-05-26	47.240	47.950	46.400	47.760	47.760	218,900
2026-05-25	47.580	48.130	46.740	47.510	47.510	129,900
2026-05-22	45.650	47.380	45.650	47.330	47.330	180,700
2026-05-21	44.340	45.470	43.810	45.420	45.420	98,300
2026-05-20	43.640	44.560	43.450	44.360	44.360	84,600
2026-05-19	43.890	43.890	42.570	43.250	43.250	140,800
2026-05-15	44.200	44.730	43.950	44.120	44.120	96,800
2026-05-14	45.590	45.600	44.090	44.500	44.500	215,500
2026-05-13	45.750	46.080	45.140	45.200	45.200	108,800
2026-05-12	46.790	46.790	45.080	45.670	45.670	285,000
2026-05-11	48.370	48.370	46.720	46.880	46.880	227,200
2026-05-08	47.660	49.020	47.370	48.460	48.460	369,400
2026-05-07	46.760	47.410	46.230	47.400	47.400	254,400
2026-05-06	47.150	47.250	45.930	46.490	46.490	557,000
2026-05-05	43.910	46.970	43.910	46.680	46.680	371,300
2026-05-04	43.880	44.260	43.300	43.740	43.740	113,300
2026-05-01	44.240	44.240	43.390	43.890	43.890	118,200
2026-04-30	43.060	44.210	42.530	44.070	44.070	254,200
2026-04-29	43.340	43.790	42.790	42.950	42.950	270,200
2026-04-28	44.150	45.450	43.400	43.490	43.490	163,100

← NewerPage 2 of 3 · 126 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.