ATS CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 40.200 | 41.260 | 39.750 | 41.000 | 41.000 | 263,600 |
| 2024-11-18 | 39.320 | 41.000 | 39.260 | 40.600 | 40.600 | 413,900 |
| 2024-11-15 | 40.260 | 40.260 | 39.400 | 39.610 | 39.610 | 223,400 |
| 2024-11-14 | 41.080 | 41.540 | 40.320 | 40.500 | 40.500 | 353,200 |
| 2024-11-13 | 39.410 | 41.080 | 39.350 | 41.070 | 41.070 | 201,200 |
| 2024-11-12 | 40.080 | 40.080 | 39.200 | 39.580 | 39.580 | 208,600 |
| 2024-11-11 | 39.860 | 40.520 | 39.830 | 40.140 | 40.140 | 162,300 |
| 2024-11-08 | 40.320 | 41.930 | 39.830 | 40.060 | 40.060 | 247,600 |
| 2024-11-07 | 40.500 | 41.220 | 40.140 | 40.430 | 40.430 | 308,700 |
| 2024-11-06 | 38.790 | 41.120 | 38.010 | 40.710 | 40.710 | 757,000 |
| 2024-11-05 | 41.780 | 42.580 | 41.590 | 42.550 | 42.550 | 245,500 |
| 2024-11-04 | 42.630 | 43.060 | 41.750 | 41.780 | 41.780 | 188,100 |
| 2024-11-01 | 41.860 | 42.950 | 41.860 | 42.590 | 42.590 | 127,800 |
| 2024-10-31 | 42.480 | 43.270 | 41.590 | 41.730 | 41.730 | 348,700 |
| 2024-10-30 | 41.410 | 42.830 | 41.160 | 42.780 | 42.780 | 769,500 |
| 2024-10-29 | 42.260 | 42.330 | 40.750 | 41.510 | 41.510 | 240,200 |
| 2024-10-28 | 42.250 | 42.600 | 41.550 | 42.470 | 42.470 | 431,600 |
| 2024-10-25 | 42.020 | 42.650 | 41.900 | 42.260 | 42.260 | 212,602 |
| 2024-10-24 | 43.420 | 43.420 | 41.760 | 41.960 | 41.960 | 550,600 |
| 2024-10-23 | 44.000 | 44.210 | 42.920 | 43.220 | 43.220 | 286,500 |
| 2024-10-22 | 43.910 | 44.270 | 43.500 | 44.130 | 44.130 | 392,245 |
| 2024-10-21 | 43.300 | 44.070 | 43.100 | 44.060 | 44.060 | 315,614 |
| 2024-10-18 | 41.910 | 43.640 | 41.910 | 43.490 | 43.490 | 356,500 |
| 2024-10-17 | 42.420 | 42.490 | 41.600 | 41.910 | 41.910 | 252,000 |
| 2024-10-16 | 41.710 | 42.620 | 41.300 | 42.420 | 42.420 | 446,700 |
| 2024-10-15 | 41.250 | 41.700 | 41.060 | 41.610 | 41.610 | 274,600 |
| 2024-10-11 | 39.930 | 41.290 | 39.930 | 41.250 | 41.250 | 126,200 |
| 2024-10-10 | 40.070 | 40.210 | 39.600 | 39.950 | 39.950 | 148,600 |
| 2024-10-09 | 40.740 | 40.980 | 40.150 | 40.180 | 40.180 | 147,900 |
| 2024-10-08 | 40.920 | 41.090 | 40.520 | 40.740 | 40.740 | 196,100 |
| 2024-10-07 | 40.600 | 41.480 | 40.600 | 41.030 | 41.030 | 236,300 |
| 2024-10-04 | 40.470 | 40.990 | 40.230 | 40.780 | 40.780 | 367,900 |
| 2024-10-03 | 39.400 | 40.220 | 39.160 | 40.110 | 40.110 | 207,300 |
| 2024-10-02 | 39.150 | 39.850 | 38.950 | 39.370 | 39.370 | 127,800 |
| 2024-10-01 | 39.100 | 39.610 | 38.760 | 39.240 | 39.240 | 178,900 |
| 2024-09-30 | 40.060 | 40.400 | 38.780 | 39.240 | 39.240 | 337,400 |
| 2024-09-27 | 40.650 | 41.350 | 40.190 | 40.190 | 40.190 | 194,700 |
| 2024-09-26 | 38.760 | 40.970 | 38.760 | 40.670 | 40.670 | 306,500 |
| 2024-09-25 | 39.890 | 40.090 | 38.260 | 38.500 | 38.500 | 230,900 |
| 2024-09-24 | 38.930 | 40.270 | 38.780 | 39.890 | 39.890 | 250,800 |
| 2024-09-23 | 38.990 | 39.160 | 38.500 | 38.910 | 38.910 | 706,100 |
| 2024-09-20 | 38.410 | 39.170 | 37.840 | 38.990 | 38.990 | 800,700 |
| 2024-09-19 | 37.310 | 39.000 | 37.310 | 38.600 | 38.600 | 447,500 |
| 2024-09-18 | 36.800 | 37.180 | 36.290 | 36.750 | 36.750 | 356,700 |
| 2024-09-17 | 35.230 | 36.990 | 35.150 | 36.820 | 36.820 | 411,100 |
| 2024-09-16 | 34.900 | 35.350 | 34.740 | 35.180 | 35.180 | 206,100 |
| 2024-09-13 | 35.720 | 35.740 | 34.890 | 34.950 | 34.950 | 220,000 |
| 2024-09-12 | 35.940 | 36.460 | 35.520 | 35.550 | 35.550 | 203,000 |
| 2024-09-11 | 35.810 | 36.310 | 35.010 | 35.990 | 35.990 | 268,100 |
| 2024-09-10 | 35.560 | 35.850 | 35.130 | 35.820 | 35.820 | 313,857 |
| 2024-09-09 | 34.590 | 35.600 | 34.450 | 35.570 | 35.570 | 345,534 |
| 2024-09-06 | 34.420 | 34.600 | 33.850 | 34.470 | 34.470 | 210,400 |
| 2024-09-05 | 33.800 | 34.960 | 33.470 | 34.470 | 34.470 | 285,800 |
| 2024-09-04 | 34.800 | 35.100 | 33.720 | 33.870 | 33.870 | 339,200 |
| 2024-09-03 | 36.200 | 36.410 | 34.680 | 35.000 | 35.000 | 451,300 |
| 2024-08-30 | 36.230 | 36.290 | 36.030 | 36.200 | 36.200 | 290,300 |
| 2024-08-29 | 36.480 | 36.480 | 35.920 | 36.080 | 36.080 | 161,300 |
| 2024-08-28 | 36.330 | 36.350 | 35.730 | 36.000 | 36.000 | 226,500 |
| 2024-08-27 | 36.470 | 36.580 | 35.990 | 36.300 | 36.300 | 153,500 |
| 2024-08-26 | 36.670 | 36.970 | 36.030 | 36.650 | 36.650 | 207,100 |
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.