ATS CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	38.550	38.800	38.130	38.700	38.700	187,200
2026-01-29	39.600	39.820	38.520	38.970	38.970	168,000
2026-01-28	39.520	39.700	38.790	39.250	39.250	197,900
2026-01-27	40.220	40.500	39.470	39.790	39.790	295,000
2026-01-26	40.690	40.690	39.520	40.010	40.010	120,600
2026-01-23	40.470	41.000	40.060	40.690	40.690	156,700
2026-01-22	40.760	41.110	40.270	40.430	40.430	129,900
2026-01-21	38.970	40.910	38.570	40.230	40.230	287,000
2026-01-20	41.260	41.260	37.210	38.650	38.650	718,100
2026-01-19	41.870	42.360	41.090	41.580	41.580	68,600
2026-01-16	42.620	42.960	42.160	42.680	42.680	120,500
2026-01-15	41.880	43.120	41.650	42.520	42.520	185,900
2026-01-14	41.500	41.810	40.830	41.780	41.780	122,600
2026-01-13	41.500	41.500	40.480	40.990	40.990	99,100
2026-01-12	39.790	41.600	39.470	41.340	41.340	157,000
2026-01-09	39.530	40.240	39.400	40.030	40.030	105,700
2026-01-08	39.410	39.830	39.040	39.320	39.320	96,600
2026-01-07	40.330	40.330	39.110	39.540	39.540	112,400
2026-01-06	39.880	40.330	39.560	40.260	40.260	101,900
2026-01-05	38.620	40.200	38.620	39.950	39.950	201,900
2026-01-02	37.880	39.060	37.880	38.310	38.310	106,700
2025-12-31	38.650	38.650	37.470	37.810	37.810	79,300
2025-12-30	38.370	38.450	37.890	38.070	38.070	84,000
2025-12-29	38.460	38.670	38.000	38.230	38.230	96,800
2025-12-24	39.190	39.190	38.610	38.780	38.780	37,500
2025-12-23	38.900	39.000	37.970	39.000	39.000	98,300
2025-12-22	38.710	39.560	38.390	38.990	38.990	206,700
2025-12-19	38.070	38.430	37.590	38.380	38.380	396,800
2025-12-18	37.430	38.890	37.270	38.050	38.050	168,500
2025-12-17	38.170	38.220	36.690	36.770	36.770	138,600
2025-12-16	37.330	38.790	36.990	38.300	38.300	325,100
2025-12-15	38.220	38.220	36.680	36.900	36.900	123,600
2025-12-12	38.420	38.710	37.730	37.860	37.860	114,700
2025-12-11	37.900	38.450	37.740	38.220	38.220	101,100
2025-12-10	37.780	38.480	37.460	38.050	38.050	128,300
2025-12-09	37.410	38.000	37.010	37.640	37.640	80,489
2025-12-08	37.650	38.170	37.265	37.660	37.660	177,574
2025-12-05	36.810	37.740	36.550	37.710	37.710	174,500
2025-12-04	35.970	37.160	35.970	36.620	36.620	139,800
2025-12-03	35.230	35.770	35.090	35.760	35.760	118,300
2025-12-02	35.720	35.720	34.790	35.260	35.260	123,200
2025-12-01	35.670	36.150	35.130	35.380	35.380	117,800
2025-11-28	35.510	35.990	35.500	35.930	35.930	118,000
2025-11-27	36.170	36.170	35.460	35.510	35.510	74,900
2025-11-26	35.190	36.150	35.190	35.960	35.960	186,700
2025-11-25	34.620	35.380	34.590	35.290	35.290	203,500
2025-11-24	34.160	34.360	33.720	34.310	34.310	232,000
2025-11-21	34.180	34.520	34.090	34.150	34.150	94,600
2025-11-20	35.030	35.860	34.110	34.150	34.150	152,800
2025-11-19	34.850	35.180	34.730	34.830	34.830	129,700
2025-11-18	35.060	35.400	34.360	34.800	34.800	197,800
2025-11-17	36.330	36.330	35.350	35.420	35.420	181,900
2025-11-14	37.080	37.750	36.200	36.230	36.230	153,000
2025-11-13	37.870	38.060	37.510	37.650	37.650	141,200
2025-11-12	38.710	39.000	37.790	38.000	38.000	155,500
2025-11-11	38.500	39.030	38.280	38.420	38.420	156,900
2025-11-10	38.140	38.710	38.140	38.460	38.460	125,500
2025-11-07	39.460	39.460	36.710	37.700	37.700	244,800
2025-11-06	41.990	42.250	39.720	39.840	39.840	401,000
2025-11-05	37.040	41.870	37.040	41.690	41.690	471,600

← NewerPage 4 of 21 · 1,256 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.