ATS CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	37.710	39.430	37.710	39.160	39.160	185,600
2025-05-12	36.950	37.780	36.550	37.660	37.660	239,500
2025-05-09	35.020	35.980	34.920	35.900	35.900	139,200
2025-05-08	35.290	35.870	34.890	35.090	35.090	256,100
2025-05-07	35.160	35.680	34.880	35.120	35.120	114,000
2025-05-06	35.050	35.220	34.800	35.080	35.080	67,700
2025-05-05	35.520	35.630	34.930	35.090	35.090	68,600
2025-05-02	35.280	35.980	34.870	35.610	35.610	104,000
2025-05-01	34.980	35.300	34.420	34.930	34.930	121,400
2025-04-30	34.600	34.770	33.810	34.740	34.740	142,000
2025-04-29	35.110	35.290	34.280	34.860	34.860	119,500
2025-04-28	34.800	35.820	34.800	35.330	35.330	110,800
2025-04-25	34.570	35.070	34.460	35.050	35.050	95,700
2025-04-24	33.160	35.410	33.160	34.650	34.650	199,800
2025-04-23	34.110	35.050	33.970	34.570	34.570	133,200
2025-04-22	33.010	33.430	32.780	33.150	33.150	175,300
2025-04-21	33.470	33.650	31.980	32.590	32.590	154,500
2025-04-17	33.570	34.070	33.390	33.840	33.840	112,800
2025-04-16	34.190	34.390	33.220	33.420	33.420	143,500
2025-04-15	34.640	35.210	34.410	34.470	34.470	101,400
2025-04-14	33.910	34.910	33.870	34.620	34.620	135,100
2025-04-11	32.640	33.620	32.510	33.450	33.450	261,000
2025-04-10	34.040	34.040	32.410	32.970	32.970	368,600
2025-04-09	29.810	34.770	29.810	34.710	34.710	796,400
2025-04-08	32.700	32.700	29.850	30.100	30.100	554,900
2025-04-07	32.240	34.010	31.150	31.700	31.700	626,500
2025-04-04	34.910	35.130	32.910	33.450	33.450	770,900
2025-04-03	36.000	37.000	35.210	35.590	35.590	313,900
2025-04-02	35.920	37.700	35.660	37.520	37.520	144,200
2025-04-01	36.000	36.515	35.250	36.280	36.280	399,865
2025-03-31	36.800	37.340	35.830	35.870	35.870	379,367
2025-03-28	38.170	38.390	36.870	37.130	37.130	218,000
2025-03-27	38.160	38.740	37.650	38.490	38.490	184,600
2025-03-26	38.880	39.240	38.200	38.350	38.350	143,300
2025-03-25	40.580	40.590	38.860	38.910	38.910	129,800
2025-03-24	40.110	40.990	40.110	40.600	40.600	117,800
2025-03-21	39.450	40.160	39.290	39.670	39.670	277,000
2025-03-20	40.100	40.940	39.710	40.000	40.000	204,200
2025-03-19	39.630	40.660	39.630	40.540	40.540	89,200
2025-03-18	39.320	39.780	39.170	39.650	39.650	136,100
2025-03-17	39.160	39.830	38.560	39.340	39.340	127,900
2025-03-14	37.940	39.270	37.940	39.110	39.110	290,500
2025-03-13	37.470	38.130	37.320	37.760	37.760	219,700
2025-03-12	36.880	37.680	36.690	37.470	37.470	166,000
2025-03-11	38.070	38.070	36.460	36.760	36.760	213,100
2025-03-10	38.910	38.960	37.990	38.110	38.110	298,000
2025-03-07	38.080	39.550	38.030	39.470	39.470	219,200
2025-03-06	40.300	40.430	37.890	38.160	38.160	387,100
2025-03-05	39.760	40.730	39.540	40.320	40.320	151,600
2025-03-04	40.390	40.730	39.100	39.760	39.760	309,300
2025-03-03	42.060	42.780	40.820	41.020	41.020	219,500
2025-02-28	42.520	43.230	41.830	42.060	42.060	351,500
2025-02-27	41.990	43.280	41.910	42.660	42.660	271,200
2025-02-26	42.030	43.070	41.690	42.070	42.070	243,000
2025-02-25	41.930	42.220	41.330	42.000	42.000	167,600
2025-02-24	40.920	42.090	40.830	42.000	42.000	150,000
2025-02-21	41.300	41.500	40.480	40.990	40.990	130,400
2025-02-20	41.090	41.480	40.500	41.290	41.290	154,400
2025-02-19	41.150	41.350	40.640	41.250	41.250	104,500
2025-02-18	41.530	41.840	41.140	41.220	41.220	102,500

← NewerPage 7 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.