ATS CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	42.820	43.500	42.770	43.150	43.150	94,800
2022-04-04	44.110	44.110	42.390	42.850	42.850	247,500
2022-04-01	45.150	45.170	43.580	43.600	43.600	225,700
2022-03-31	45.210	45.490	44.880	45.100	45.100	116,200
2022-03-30	45.250	45.490	44.990	45.150	45.150	120,800
2022-03-29	44.040	45.600	44.040	45.390	45.390	256,000
2022-03-28	43.480	43.970	43.020	43.670	43.670	136,200
2022-03-25	43.150	43.340	42.310	43.340	43.340	183,900
2022-03-24	43.430	43.430	42.700	43.250	43.250	112,600
2022-03-23	43.300	43.570	42.890	43.300	43.300	79,500
2022-03-22	43.250	43.890	43.250	43.330	43.330	106,100
2022-03-21	44.240	44.460	42.700	42.990	42.990	179,900
2022-03-18	43.030	44.470	42.770	44.060	44.060	428,600
2022-03-17	43.160	44.010	42.790	43.400	43.400	106,700
2022-03-16	43.010	44.680	42.690	43.240	43.240	246,900
2022-03-15	40.800	43.050	40.720	42.630	42.630	493,400
2022-03-14	40.720	40.980	40.180	40.730	40.730	272,600
2022-03-11	41.890	41.890	40.340	40.510	40.510	302,700
2022-03-10	41.260	42.000	40.760	41.470	41.470	254,100
2022-03-09	41.380	42.420	41.030	41.760	41.760	948,300
2022-03-08	41.500	41.650	39.920	40.600	40.600	684,100
2022-03-07	44.260	44.370	41.560	41.820	41.820	579,800
2022-03-04	46.020	46.140	44.240	44.610	44.610	386,400
2022-03-03	47.000	47.000	45.940	46.380	46.380	156,000
2022-03-02	46.370	47.580	46.320	47.070	47.070	215,300
2022-03-01	49.060	49.060	45.800	46.290	46.290	481,500
2022-02-28	48.870	49.150	48.400	49.150	49.150	206,800
2022-02-25	47.640	49.270	47.380	49.250	49.250	141,000
2022-02-24	46.710	47.690	46.220	47.660	47.660	280,000
2022-02-23	48.480	48.630	47.790	48.030	48.030	268,800
2022-02-22	48.000	48.530	47.500	48.450	48.450	302,700
2022-02-18	48.250	48.820	47.920	48.570	48.570	201,800
2022-02-17	48.790	49.000	48.120	48.380	48.380	162,200
2022-02-16	49.480	49.670	48.770	48.970	48.970	118,000
2022-02-15	49.490	49.970	49.250	49.750	49.750	124,800
2022-02-14	48.860	49.610	48.360	48.890	48.890	209,500
2022-02-11	49.460	49.510	48.600	48.910	48.910	293,500
2022-02-10	48.790	50.010	48.790	49.590	49.590	200,700
2022-02-09	47.460	49.690	47.460	49.450	49.450	214,700
2022-02-08	46.630	47.260	46.340	47.230	47.230	762,100
2022-02-07	48.310	48.500	46.470	46.750	46.750	465,400
2022-02-04	49.660	49.740	47.210	48.200	48.200	449,200
2022-02-03	50.570	50.650	48.870	49.850	49.850	636,700
2022-02-02	52.730	53.650	50.180	51.200	51.200	595,500
2022-02-01	51.820	53.000	51.420	52.990	52.990	367,800
2022-01-31	51.900	52.200	51.500	51.900	51.900	245,100
2022-01-28	50.700	52.000	49.950	51.970	51.970	472,400
2022-01-27	50.990	51.710	50.380	50.610	50.610	265,300
2022-01-26	50.590	52.100	50.150	50.570	50.570	238,900
2022-01-25	49.580	50.210	48.680	50.040	50.040	232,600
2022-01-24	50.170	50.540	48.610	50.090	50.090	494,300
2022-01-21	50.540	51.410	50.500	51.270	51.270	462,200
2022-01-20	50.550	51.820	50.330	50.980	50.980	289,300
2022-01-19	50.440	51.220	50.010	50.520	50.520	221,300
2022-01-18	48.920	50.210	48.920	50.210	50.210	129,600
2022-01-17	49.010	50.320	49.010	50.290	50.290	47,000
2022-01-14	49.450	50.070	48.930	49.130	49.130	123,500
2022-01-13	50.010	50.370	49.440	50.210	50.210	153,600
2022-01-12	49.760	50.200	49.410	49.830	49.830	120,500
2022-01-11	48.960	50.330	48.790	49.550	49.550	157,600

← NewerPage 20 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.