ATS CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	45.300	45.980	45.040	45.040	45.040	175,600
2026-04-24	46.640	46.990	45.170	45.170	45.170	156,100
2026-04-23	45.520	46.790	45.220	46.640	46.640	297,700
2026-04-22	45.680	45.840	44.610	45.530	45.530	153,600
2026-04-21	45.170	45.680	44.600	44.980	44.980	193,200
2026-04-20	44.740	45.440	44.340	45.300	45.300	165,500
2026-04-17	43.500	45.340	43.500	44.810	44.810	284,200
2026-04-16	42.160	43.140	42.160	43.000	43.000	196,600
2026-04-15	44.000	44.010	42.130	42.240	42.240	229,700
2026-04-14	43.470	44.070	43.160	43.440	43.440	125,400
2026-04-13	42.370	43.680	41.970	43.450	43.450	205,900
2026-04-10	42.610	42.850	42.150	42.400	42.400	177,100
2026-04-09	41.930	42.470	41.930	42.400	42.400	129,700
2026-04-08	41.210	42.550	41.210	41.950	41.950	197,200
2026-04-07	39.330	39.710	38.550	39.350	39.350	222,500
2026-04-06	39.240	40.000	39.150	39.900	39.900	78,900
2026-04-02	39.330	40.390	38.900	39.520	39.520	102,500
2026-04-01	39.700	41.120	39.700	40.130	40.130	145,000
2026-03-31	38.440	39.550	37.730	39.210	39.210	199,300
2026-03-30	39.170	39.170	37.470	37.720	37.720	192,400
2026-03-27	40.340	40.440	38.640	38.910	38.910	245,800
2026-03-26	41.500	42.450	40.890	40.980	40.980	208,900
2026-03-25	41.990	42.420	41.230	42.010	42.010	209,500
2026-03-24	41.640	42.150	41.370	41.390	41.390	251,700
2026-03-23	42.070	43.360	41.800	41.860	41.860	165,600
2026-03-20	42.610	42.680	40.870	41.420	41.420	461,200
2026-03-19	42.940	42.940	41.520	42.670	42.670	348,100
2026-03-18	42.000	44.640	42.000	43.730	43.730	509,500
2026-03-17	39.550	42.030	39.420	42.000	42.000	274,400
2026-03-16	38.340	39.570	38.270	39.550	39.550	315,000
2026-03-13	38.560	39.370	37.590	37.770	37.770	962,900
2026-03-12	39.880	40.030	38.320	38.680	38.680	206,200
2026-03-11	40.320	41.180	40.190	40.450	40.450	151,200
2026-03-10	40.900	41.440	40.500	40.660	40.660	116,082
2026-03-09	40.250	41.490	39.450	41.140	41.140	212,463
2026-03-06	42.000	42.000	40.520	41.050	41.050	288,300
2026-03-05	43.470	44.180	42.120	42.670	42.670	126,600
2026-03-04	44.300	44.750	43.840	43.950	43.950	149,600
2026-03-03	43.950	44.260	42.840	44.060	44.060	164,600
2026-03-02	42.880	45.060	42.820	44.920	44.920	155,900
2026-02-27	44.130	44.380	43.050	43.550	43.550	185,000
2026-02-26	44.000	44.610	43.940	44.530	44.530	150,500
2026-02-25	44.600	44.970	44.120	44.230	44.230	122,400
2026-02-24	44.090	45.100	44.060	44.490	44.490	202,400
2026-02-23	44.810	44.810	43.320	44.060	44.060	237,300
2026-02-20	44.100	45.120	44.080	44.930	44.930	200,200
2026-02-19	43.200	44.780	42.900	44.540	44.540	277,400
2026-02-18	43.070	43.240	41.980	42.940	42.940	147,600
2026-02-17	42.420	43.880	42.420	43.080	43.080	164,900
2026-02-13	41.710	42.690	41.330	42.500	42.500	195,200
2026-02-12	42.030	42.520	41.150	41.940	41.940	212,000
2026-02-11	42.690	42.710	41.250	41.710	41.710	182,700
2026-02-10	40.500	43.020	40.280	42.420	42.420	180,200
2026-02-09	40.670	40.670	39.940	40.600	40.600	153,700
2026-02-06	40.630	42.580	40.610	40.790	40.790	411,200
2026-02-05	40.520	41.280	39.570	40.130	40.130	342,800
2026-02-04	41.000	43.000	39.990	41.220	41.220	881,500
2026-02-03	38.690	39.040	38.000	38.730	38.730	212,500
2026-02-02	38.570	39.170	37.540	38.280	38.280	199,400
2026-01-30	38.550	38.800	38.130	38.700	38.700	187,200

← NewerPage 3 of 21 · 1,258 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.