ATS CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	25.780	25.850	25.370	25.680	25.680	386,002
2026-10-16	25.890	26.300	25.500	25.780	25.780	388,717
2026-10-15	24.690	25.930	24.400	25.680	25.680	1,022,300
2026-10-14	24.860	25.060	24.480	24.650	24.650	569,300
2026-10-13	25.130	25.270	24.730	25.090	25.090	458,000
2026-10-09	25.250	25.320	24.920	25.190	25.190	186,300
2026-10-08	25.070	25.170	24.690	25.150	25.150	366,300
2026-10-07	25.610	25.970	25.070	25.370	25.370	266,300
2026-10-06	26.500	26.670	25.790	25.960	25.960	369,300
2026-10-05	26.040	26.460	25.630	26.410	26.410	255,200
2026-10-02	26.010	26.120	25.680	26.040	26.040	268,400
2026-10-01	25.800	25.830	25.300	25.630	25.630	382,500
2026-09-30	25.980	26.140	25.650	25.720	25.720	610,700
2026-09-29	26.840	27.030	25.900	25.990	25.990	241,600
2026-09-28	27.000	27.020	26.370	26.660	26.660	292,100
2026-09-25	26.960	27.060	26.660	27.010	27.010	253,900
2026-09-24	27.010	27.010	26.500	26.720	26.720	438,700
2026-09-23	26.920	27.300	26.600	27.090	27.090	213,500
2026-09-22	27.220	27.250	26.790	26.890	26.890	303,800
2026-09-21	27.360	27.360	26.580	26.920	26.920	189,700
2026-09-18	26.810	27.240	26.630	27.110	27.110	1,118,000
2026-09-17	27.300	27.350	26.820	26.880	26.880	273,200
2026-09-16	26.880	27.130	26.520	26.850	26.850	424,500
2026-09-15	26.830	27.060	26.480	26.670	26.670	365,600
2026-09-14	26.330	27.110	25.960	26.990	26.990	827,600
2026-09-11	26.720	26.870	26.410	26.550	26.550	346,900
2026-09-10	26.440	26.860	26.210	26.360	26.360	454,800
2026-09-09	26.690	26.760	26.240	26.720	26.720	417,100
2026-09-08	27.010	27.050	26.700	26.810	26.810	305,100
2026-09-04	26.880	27.190	26.810	27.150	27.150	460,400
2026-09-03	26.470	27.050	26.250	27.020	27.020	264,600
2026-09-02	25.790	26.500	25.730	26.290	26.290	332,100
2026-09-01	26.470	26.520	25.590	25.710	25.710	300,400
2026-08-31	26.700	26.820	26.410	26.720	26.720	352,800
2026-08-28	26.820	26.930	26.260	26.710	26.710	222,600
2026-08-27	27.350	27.480	26.790	26.850	26.850	286,000
2026-08-26	27.140	27.880	27.100	27.510	27.510	286,500
2026-08-25	26.770	27.400	26.770	27.250	27.250	452,013
2026-08-24	27.090	27.200	26.390	26.710	26.710	469,661
2026-08-21	26.750	27.240	26.610	27.200	27.200	427,600
2026-08-20	27.100	27.310	26.540	26.650	26.650	457,600
2026-08-19	26.940	27.390	26.810	27.350	27.350	463,200
2026-08-18	27.080	27.230	26.650	26.850	26.850	436,700
2026-08-17	28.050	28.050	27.080	27.210	27.210	350,500
2026-08-14	28.060	28.310	27.850	28.160	28.160	400,200
2026-08-13	28.320	28.450	28.000	28.090	28.090	333,500
2026-08-12	28.550	28.710	27.810	28.320	28.320	427,900
2026-08-11	27.720	28.880	27.590	28.350	28.350	795,000
2026-08-10	28.760	28.830	27.360	27.510	27.510	990,200
2026-08-07	28.890	30.380	28.680	29.520	29.520	993,600
2026-08-06	33.490	33.500	28.000	28.690	28.690	2,527,200
2026-08-05	39.950	40.190	38.900	39.300	39.300	376,300
2026-08-04	39.150	40.350	38.380	39.580	39.580	370,200
2026-07-31	37.500	38.380	36.720	38.250	38.250	253,800
2026-07-30	37.610	37.850	36.860	37.540	37.540	270,500
2026-07-29	37.630	38.190	36.370	37.310	37.310	401,200
2026-07-28	37.600	38.170	37.100	38.060	38.060	326,900
2026-07-27	37.760	37.850	36.200	37.450	37.450	334,500
2026-07-24	37.530	38.000	37.020	37.260	37.260	246,500
2026-07-23	37.360	38.050	37.000	37.250	37.250	209,000

Page 1 of 2 · 63 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.