ATS CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	40.330	40.760	38.680	38.810	38.810	250,500
2025-08-07	42.130	42.140	39.500	40.580	40.580	606,900
2025-08-06	41.660	42.690	41.660	42.680	42.680	214,100
2025-08-05	41.390	42.310	41.330	41.720	41.720	196,200
2025-08-01	41.560	41.600	40.530	41.240	41.240	132,000
2025-07-31	42.350	42.940	41.900	42.050	42.050	205,400
2025-07-30	43.020	43.100	42.230	42.540	42.540	152,300
2025-07-29	44.070	44.140	42.740	43.120	43.120	156,300
2025-07-28	44.110	44.140	43.690	43.960	43.960	146,900
2025-07-25	43.240	44.230	43.170	44.050	44.050	189,700
2025-07-24	43.250	44.380	42.950	43.140	43.140	302,300
2025-07-23	42.830	42.890	42.290	42.570	42.570	151,300
2025-07-22	42.020	42.380	41.570	42.060	42.060	216,000
2025-07-21	43.190	43.470	42.240	42.280	42.280	177,800
2025-07-18	42.780	43.330	42.400	42.940	42.940	174,500
2025-07-17	41.160	43.120	41.160	42.760	42.760	272,500
2025-07-16	40.580	41.630	40.260	41.280	41.280	257,200
2025-07-15	41.210	41.390	40.640	40.680	40.680	175,000
2025-07-14	40.100	41.320	40.030	41.100	41.100	345,400
2025-07-11	40.000	40.720	39.900	40.360	40.360	236,200
2025-07-10	39.920	40.830	39.230	40.350	40.350	337,200
2025-07-09	40.000	40.260	39.370	39.900	39.900	400,100
2025-07-08	40.750	40.750	39.670	39.710	39.710	430,000
2025-07-07	43.330	43.330	39.970	40.490	40.490	1,035,600
2025-07-04	43.620	44.240	43.610	44.050	44.050	66,700
2025-07-03	44.460	44.460	43.820	43.910	43.910	124,000
2025-07-02	42.680	44.430	42.680	44.340	44.340	154,400
2025-06-30	43.480	43.660	42.960	43.430	43.430	143,300
2025-06-27	43.670	43.670	42.960	43.410	43.410	134,700
2025-06-26	42.640	43.670	42.640	43.490	43.490	99,400
2025-06-25	43.040	43.040	42.350	42.630	42.630	93,500
2025-06-24	42.610	43.240	42.220	43.020	43.020	108,300
2025-06-23	41.850	42.610	41.840	42.350	42.350	105,300
2025-06-20	41.970	42.500	41.760	42.120	42.120	257,000
2025-06-19	41.990	42.460	41.780	42.400	42.400	36,200
2025-06-18	41.870	42.400	41.870	42.100	42.100	80,700
2025-06-17	42.040	42.400	41.660	42.040	42.040	98,500
2025-06-16	41.590	42.610	41.590	42.330	42.330	153,500
2025-06-13	41.700	41.830	41.150	41.460	41.460	196,400
2025-06-12	42.300	42.560	41.990	42.250	42.250	146,400
2025-06-11	41.840	42.640	41.540	42.300	42.300	145,300
2025-06-10	41.730	42.940	41.420	42.090	42.090	154,700
2025-06-09	41.440	41.910	41.150	41.710	41.710	179,800
2025-06-06	41.060	41.470	40.980	41.230	41.230	114,700
2025-06-05	40.850	41.240	40.410	40.620	40.620	117,800
2025-06-04	40.810	41.250	40.560	40.850	40.850	135,100
2025-06-03	39.350	41.660	39.350	40.740	40.740	358,500
2025-06-02	39.670	39.800	38.810	39.310	39.310	259,800
2025-05-30	41.810	41.810	39.440	39.720	39.720	396,400
2025-05-29	38.160	42.410	38.000	41.680	41.680	526,200
2025-05-28	42.170	42.180	41.620	41.930	41.930	226,300
2025-05-27	42.130	43.330	40.780	42.180	42.180	495,500
2025-05-26	39.000	42.550	39.000	42.130	42.130	526,000
2025-05-23	35.280	35.570	34.920	35.030	35.030	159,200
2025-05-22	36.550	36.550	35.510	35.770	35.770	372,800
2025-05-21	38.680	38.710	36.640	36.690	36.690	326,600
2025-05-20	38.860	39.420	38.310	39.080	39.080	187,900
2025-05-16	38.620	39.300	38.470	38.930	38.930	99,500
2025-05-15	39.100	39.180	37.960	38.680	38.680	114,700
2025-05-14	39.220	39.620	38.790	39.240	39.240	130,000

← NewerPage 6 of 21 · 1,255 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.