ATS CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	51.030	51.030	46.150	49.070	49.070	325,100
2022-01-07	51.040	51.660	50.530	51.390	51.390	97,100
2022-01-06	50.330	51.720	49.490	51.170	51.170	172,500
2022-01-05	50.400	50.910	49.950	50.090	50.090	279,000
2022-01-04	50.500	50.790	49.370	50.230	50.230	191,100
2021-12-31	50.570	50.760	50.200	50.240	50.240	168,400
2021-12-30	51.500	51.930	50.670	50.760	50.760	69,100
2021-12-29	51.000	52.620	50.950	51.490	51.490	183,800
2021-12-24	50.560	50.840	50.170	50.760	50.760	24,900
2021-12-23	50.120	50.590	49.720	50.530	50.530	117,600
2021-12-22	49.000	50.110	48.900	49.870	49.870	69,300
2021-12-21	47.530	49.110	47.310	49.080	49.080	121,000
2021-12-20	47.000	47.680	46.310	47.270	47.270	284,100
2021-12-17	48.000	48.610	47.900	48.100	48.100	400,900
2021-12-16	49.800	50.500	48.020	48.060	48.060	143,800
2021-12-15	49.190	49.570	48.570	49.520	49.520	179,400
2021-12-14	49.090	50.180	48.960	49.140	49.140	168,500
2021-12-13	49.450	49.780	48.730	49.550	49.550	179,000
2021-12-10	49.740	50.020	48.000	49.500	49.500	182,700
2021-12-09	49.660	50.000	49.180	49.680	49.680	102,500
2021-12-08	49.660	49.720	49.130	49.660	49.660	140,500
2021-12-07	49.000	50.820	49.000	49.600	49.600	189,000
2021-12-06	47.610	48.650	47.320	48.290	48.290	237,300
2021-12-03	48.210	48.680	47.200	47.750	47.750	163,400
2021-12-02	47.010	47.950	47.000	47.650	47.650	182,900
2021-12-01	47.620	48.670	47.060	47.150	47.150	145,900
2021-11-30	48.470	49.040	47.000	47.670	47.670	216,400
2021-11-29	49.390	49.390	48.400	48.620	48.620	67,900
2021-11-26	48.510	49.460	48.410	48.560	48.560	98,800
2021-11-25	49.330	50.040	49.330	49.830	49.830	42,300
2021-11-24	48.920	49.350	48.380	49.330	49.330	88,000
2021-11-23	48.940	49.500	48.490	49.130	49.130	173,200
2021-11-22	49.530	50.530	49.150	49.300	49.300	137,100
2021-11-19	48.430	49.670	48.370	49.180	49.180	158,800
2021-11-18	49.430	49.580	48.450	48.620	48.620	194,300
2021-11-17	48.490	49.450	48.260	49.410	49.410	118,100
2021-11-16	49.020	49.320	48.330	48.500	48.500	133,800
2021-11-15	50.440	50.440	48.920	49.280	49.280	91,700
2021-11-12	50.180	50.250	49.440	50.050	50.050	152,600
2021-11-11	50.300	50.820	49.800	50.010	50.010	79,900
2021-11-10	51.170	51.250	50.080	50.310	50.310	146,200
2021-11-09	51.000	51.700	50.510	51.450	51.450	310,800
2021-11-08	50.000	51.920	49.700	51.160	51.160	623,900
2021-11-05	47.990	48.260	47.140	48.000	48.000	349,900
2021-11-04	47.280	48.200	46.820	47.960	47.960	370,100
2021-11-03	46.750	48.250	44.100	48.110	48.110	891,100
2021-11-02	43.180	44.910	43.100	44.910	44.910	228,800
2021-11-01	42.380	43.330	42.340	43.130	43.130	211,000
2021-10-29	42.000	42.350	41.660	42.110	42.110	112,800
2021-10-28	40.760	42.320	40.740	42.090	42.090	378,000
2021-10-27	41.220	41.380	40.420	40.750	40.750	130,600
2021-10-26	41.500	41.840	41.200	41.290	41.290	171,300
2021-10-25	41.430	41.910	41.280	41.520	41.520	153,800
2021-10-22	42.940	42.940	41.140	41.540	41.540	485,800
2021-10-21	43.410	43.900	42.590	42.830	42.830	137,800

← NewerPage 21 of 21 · 1,255 trading days

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.