ATS CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	37.490	38.020	37.040	37.740	37.740	172,700
2025-11-03	38.420	38.420	37.230	37.930	37.930	122,800
2025-10-31	37.300	38.890	37.010	38.580	38.580	192,300
2025-10-30	37.820	38.190	37.280	37.290	37.290	172,400
2025-10-29	37.930	38.600	37.570	38.080	38.080	183,200
2025-10-28	38.050	38.350	37.660	37.840	37.840	107,000
2025-10-27	38.080	38.380	37.800	38.020	38.020	104,500
2025-10-24	38.300	38.410	37.770	37.870	37.870	70,700
2025-10-23	37.020	37.770	37.020	37.770	37.770	110,100
2025-10-22	37.370	37.630	36.700	37.190	37.190	112,000
2025-10-21	37.290	37.800	37.110	37.710	37.710	108,700
2025-10-20	36.650	37.360	36.590	37.360	37.360	93,100
2025-10-17	36.700	37.170	36.310	36.430	36.430	138,400
2025-10-16	36.810	37.370	36.610	37.160	37.160	178,300
2025-10-15	37.430	37.560	36.640	36.990	36.990	114,200
2025-10-14	36.050	37.530	35.720	37.270	37.270	261,800
2025-10-10	37.060	37.200	35.520	35.560	35.560	273,700
2025-10-09	37.090	37.140	36.540	36.900	36.900	81,200
2025-10-08	37.130	37.150	36.790	37.030	37.030	74,000
2025-10-07	37.280	37.740	36.770	36.860	36.860	137,900
2025-10-06	37.630	37.630	36.990	37.300	37.300	147,400
2025-10-03	36.570	37.890	36.570	37.550	37.550	230,000
2025-10-02	36.720	36.890	36.390	36.730	36.730	175,300
2025-10-01	36.520	37.610	36.460	36.770	36.770	181,600
2025-09-30	36.650	36.650	35.730	36.410	36.410	176,600
2025-09-29	35.950	36.700	35.750	36.690	36.690	436,200
2025-09-26	36.600	36.680	35.790	35.840	35.840	210,000
2025-09-25	37.520	37.520	36.650	36.690	36.690	158,200
2025-09-24	38.120	38.470	37.150	37.810	37.810	158,800
2025-09-23	38.600	39.210	38.030	38.120	38.120	148,200
2025-09-22	38.340	38.600	37.990	38.560	38.560	97,300
2025-09-19	39.590	39.590	37.960	38.500	38.500	478,700
2025-09-18	39.090	39.370	38.020	38.920	38.920	230,300
2025-09-17	38.640	39.510	38.570	38.840	38.840	228,100
2025-09-16	38.360	38.490	37.920	38.480	38.480	186,500
2025-09-15	38.050	38.350	37.310	38.180	38.180	162,000
2025-09-12	37.840	38.130	37.490	37.830	37.830	179,500
2025-09-11	37.020	38.210	37.020	38.160	38.160	201,300
2025-09-10	37.190	37.570	37.000	37.090	37.090	246,200
2025-09-09	37.970	38.040	37.000	37.180	37.180	156,800
2025-09-08	38.120	38.190	37.700	38.060	38.060	111,200
2025-09-05	37.920	38.540	37.720	38.250	38.250	167,000
2025-09-04	37.350	37.910	36.970	37.840	37.840	236,000
2025-09-03	37.020	37.280	36.880	37.170	37.170	169,200
2025-09-02	37.490	37.600	36.940	37.240	37.240	99,000
2025-08-29	38.060	38.120	37.570	38.020	38.020	265,100
2025-08-28	37.450	37.960	37.420	37.920	37.920	234,400
2025-08-27	37.660	38.060	37.320	37.410	37.410	271,900
2025-08-26	37.230	37.870	37.130	37.870	37.870	275,800
2025-08-25	37.890	37.890	37.010	37.330	37.330	128,100
2025-08-22	37.480	38.290	37.090	38.060	38.060	292,200
2025-08-21	37.150	37.400	36.720	37.070	37.070	196,200
2025-08-20	37.620	37.720	37.250	37.330	37.330	158,400
2025-08-19	38.100	38.370	37.670	37.770	37.770	109,700
2025-08-18	38.040	38.330	37.660	37.920	37.920	172,400
2025-08-15	38.990	39.220	38.170	38.250	38.250	287,000
2025-08-14	39.330	39.400	38.790	39.160	39.160	154,400
2025-08-13	39.460	40.080	39.380	39.820	39.820	195,600
2025-08-12	39.750	40.000	39.120	39.420	39.420	170,000
2025-08-11	38.680	39.750	38.570	39.580	39.580	204,800

← NewerPage 5 of 21 · 1,259 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.