ATS CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	42.190	42.190	41.190	41.510	41.510	118,400
2025-02-13	41.980	42.390	41.450	42.020	42.020	178,100
2025-02-12	41.400	41.820	41.030	41.730	41.730	90,300
2025-02-11	41.410	41.870	40.970	41.780	41.780	115,000
2025-02-10	40.970	41.850	40.970	41.720	41.720	186,600
2025-02-07	40.810	41.990	40.330	40.790	40.790	241,100
2025-02-06	41.240	41.460	40.070	40.590	40.590	331,600
2025-02-05	39.160	42.020	39.150	41.020	41.020	793,500
2025-02-04	38.370	38.880	37.810	38.190	38.190	194,800
2025-02-03	38.160	38.660	37.030	38.110	38.110	330,000
2025-01-31	39.470	40.830	39.040	39.310	39.310	227,900
2025-01-30	39.850	40.070	37.850	39.470	39.470	537,300
2025-01-29	40.000	40.110	39.490	39.760	39.760	242,200
2025-01-28	40.070	40.120	39.420	39.910	39.910	168,900
2025-01-27	40.050	40.250	39.480	39.990	39.990	174,100
2025-01-24	41.030	41.350	40.260	40.300	40.300	318,100
2025-01-23	40.700	41.410	40.180	41.020	41.020	320,900
2025-01-22	40.200	41.120	39.860	40.780	40.780	251,700
2025-01-21	39.050	40.740	38.350	40.230	40.230	436,600
2025-01-20	38.260	39.230	38.260	39.070	39.070	80,000
2025-01-17	38.500	38.690	38.100	38.310	38.310	260,700
2025-01-16	38.200	38.730	37.880	38.090	38.090	279,800
2025-01-15	38.560	38.640	37.660	37.990	37.990	496,600
2025-01-14	38.700	39.100	37.440	37.980	37.980	308,800
2025-01-13	38.700	39.100	38.170	38.580	38.580	273,000
2025-01-10	40.050	40.130	38.560	39.020	39.020	347,300
2025-01-09	41.000	41.220	40.300	40.570	40.570	111,600
2025-01-08	41.600	41.800	41.050	41.090	41.090	197,200
2025-01-07	42.400	42.620	41.430	41.660	41.660	212,100
2025-01-06	44.020	44.020	42.130	42.170	42.170	227,200
2025-01-03	44.320	44.500	43.420	43.580	43.580	198,600
2025-01-02	44.310	44.610	43.740	44.320	44.320	182,000
2024-12-31	43.520	44.110	43.450	43.840	43.840	180,400
2024-12-30	42.900	43.650	42.510	43.520	43.520	164,200
2024-12-27	43.880	44.240	43.020	43.270	43.270	180,000
2024-12-24	44.750	45.430	42.630	44.750	44.750	140,900
2024-12-23	42.830	43.300	42.210	42.910	42.910	198,700
2024-12-20	41.630	43.400	41.370	42.900	42.900	411,700
2024-12-19	42.780	43.080	41.770	41.770	41.770	191,900
2024-12-18	44.230	45.000	42.720	42.890	42.890	233,500
2024-12-17	43.740	44.720	43.740	44.430	44.430	319,900
2024-12-16	44.600	45.100	43.600	44.070	44.070	163,000
2024-12-13	44.060	45.150	44.000	44.730	44.730	113,100
2024-12-12	44.370	44.610	43.800	44.050	44.050	134,300
2024-12-11	44.690	45.080	43.750	44.450	44.450	122,100
2024-12-10	45.300	45.440	44.300	44.580	44.580	221,500
2024-12-09	44.630	45.610	44.630	45.140	45.140	355,200
2024-12-06	46.450	46.580	44.630	44.700	44.700	194,400
2024-12-05	45.290	46.220	45.290	45.990	45.990	272,500
2024-12-04	44.550	45.540	44.360	45.160	45.160	217,900
2024-12-03	45.110	45.290	44.630	44.710	44.710	294,300
2024-12-02	45.820	45.820	44.500	45.190	45.190	309,300
2024-11-29	45.320	46.280	45.250	45.860	45.860	442,700
2024-11-28	43.450	45.480	43.300	45.050	45.050	244,300
2024-11-27	42.210	44.110	42.210	43.520	43.520	204,100
2024-11-26	44.210	44.690	42.360	42.410	42.410	251,800
2024-11-25	44.000	45.390	43.420	44.820	44.820	431,600
2024-11-22	40.620	43.980	40.620	43.750	43.750	365,000
2024-11-21	41.220	41.820	40.230	40.800	40.800	292,700
2024-11-20	41.060	41.660	40.660	41.340	41.340	227,100

← NewerPage 8 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.