ATS Automation Tooling Systems Inc. (ATA.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

43.69

+1.67

(+3.97%)

At close: 04:00PM EST

Time Period:

Nov 29, 2021 - Nov 29, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 29, 2022	-	-	-	-	-	-
Nov 28, 2022	43.11	44.61	43.00	43.86	43.86	125,691
Nov 25, 2022	42.42	44.98	42.42	43.34	43.34	27,123
Nov 24, 2022	45.19	49.26	41.51	43.08	43.08	59,404
Nov 23, 2022	42.00	43.88	41.97	43.69	43.69	144,829
Nov 22, 2022	42.32	42.32	41.60	42.02	42.02	115,648
Nov 21, 2022	41.99	42.66	41.68	42.08	42.08	108,725
Nov 18, 2022	42.87	43.02	41.93	42.17	42.17	72,389
Nov 17, 2022	43.04	43.04	41.64	42.48	42.48	451,811
Nov 16, 2022	43.35	43.49	42.68	43.18	43.18	320,819
Nov 15, 2022	43.94	44.40	43.63	43.68	43.68	194,124
Nov 14, 2022	44.19	45.13	43.67	43.76	43.76	404,761
Nov 11, 2022	44.28	44.42	42.90	44.12	44.12	466,279
Nov 10, 2022	45.03	45.81	43.68	44.28	44.28	475,008
Nov 09, 2022	44.93	45.09	42.54	44.24	44.24	971,417
Nov 08, 2022	46.84	47.62	46.84	47.53	47.53	276,045
Nov 07, 2022	46.80	47.17	46.29	46.93	46.93	173,615
Nov 04, 2022	45.38	46.62	45.30	46.50	46.50	181,739
Nov 03, 2022	43.31	45.12	43.24	44.60	44.60	141,899
Nov 02, 2022	45.18	45.67	43.69	43.94	43.94	180,261
Nov 01, 2022	43.99	45.69	43.99	45.24	45.24	145,974
Oct 31, 2022	43.66	43.81	42.77	43.10	43.10	254,615
Oct 28, 2022	45.45	45.80	43.68	43.83	43.83	186,487
Oct 27, 2022	46.59	46.80	45.27	45.31	45.31	133,421
Oct 26, 2022	46.01	47.06	45.76	46.53	46.53	156,432
Oct 25, 2022	45.82	46.43	45.82	45.90	45.90	134,172
Oct 24, 2022	45.78	46.01	45.00	45.73	45.73	162,315
Oct 21, 2022	45.35	45.59	44.56	45.35	45.35	199,600
Oct 20, 2022	46.00	46.12	44.95	45.38	45.38	103,498
Oct 19, 2022	46.28	46.69	45.83	45.95	45.95	165,488
Oct 18, 2022	47.00	47.00	45.95	46.56	46.56	166,081
Oct 17, 2022	46.16	46.97	45.79	46.06	46.06	166,515
Oct 14, 2022	45.74	46.94	45.01	45.20	45.20	503,333
Oct 13, 2022	42.91	45.42	42.70	45.29	45.29	206,661
Oct 12, 2022	42.51	44.06	41.97	43.99	43.99	154,968
Oct 11, 2022	42.29	42.93	42.05	42.64	42.64	597,658
Oct 07, 2022	42.77	43.12	42.10	42.84	42.84	83,650
Oct 06, 2022	43.22	43.97	43.08	43.35	43.35	99,005
Oct 05, 2022	42.52	44.18	42.19	43.36	43.36	188,249
Oct 04, 2022	40.68	43.20	40.55	43.00	43.00	237,261
Oct 03, 2022	36.73	40.17	36.38	39.88	39.88	258,010
Sept 30, 2022	36.89	36.90	36.18	36.46	36.46	87,410
Sept 29, 2022	37.06	37.06	35.64	36.75	36.75	100,405
Sept 28, 2022	36.67	37.53	36.48	37.44	37.44	98,974
Sept 27, 2022	37.07	37.52	36.32	36.61	36.61	176,850
Sept 26, 2022	37.05	37.72	36.69	36.69	36.69	110,687
Sept 23, 2022	37.52	37.66	36.60	37.28	37.28	232,709
Sept 22, 2022	38.71	38.88	37.81	38.15	38.15	128,291
Sept 21, 2022	39.25	39.36	38.64	38.70	38.70	74,694
Sept 20, 2022	39.49	39.50	38.85	39.21	39.21	106,391
Sept 19, 2022	38.67	40.00	38.64	39.70	39.70	55,495
Sept 16, 2022	39.69	39.69	38.59	38.96	38.96	347,073
Sept 15, 2022	40.20	41.14	40.06	40.29	40.29	101,247
Sept 14, 2022	40.38	40.73	39.93	40.41	40.41	165,147
Sept 13, 2022	41.13	41.75	40.25	40.38	40.38	122,289
Sept 12, 2022	41.27	41.84	40.89	41.56	41.56	119,649
Sept 09, 2022	41.21	41.74	41.09	41.12	41.12	65,650
Sept 08, 2022	39.23	41.05	39.23	40.95	40.95	117,926
Sept 07, 2022	38.73	39.65	38.50	39.59	39.59	62,976
Sept 06, 2022	39.70	39.86	38.89	38.94	38.94	107,791
Sept 02, 2022	39.88	40.25	39.54	39.75	39.75	110,388
Sept 01, 2022	39.60	39.60	38.90	39.51	39.51	71,651
Aug 31, 2022	40.59	40.66	39.99	40.12	40.12	154,861
Aug 30, 2022	41.09	41.57	40.04	40.55	40.55	99,552
Aug 29, 2022	41.05	41.52	40.86	41.09	41.09	57,241
Aug 26, 2022	42.36	42.36	41.33	41.51	41.51	125,693
Aug 25, 2022	41.82	42.49	41.80	42.24	42.24	94,323
Aug 24, 2022	42.01	42.36	41.32	41.90	41.90	67,266
Aug 23, 2022	41.73	42.43	41.48	42.07	42.07	59,231
Aug 22, 2022	42.44	42.54	41.10	41.81	41.81	206,177
Aug 19, 2022	44.85	44.85	42.92	42.99	42.99	110,572
Aug 18, 2022	45.37	45.40	45.00	45.04	45.04	136,348
Aug 17, 2022	45.61	46.00	45.10	45.40	45.40	150,775
Aug 16, 2022	45.80	46.60	45.77	46.04	46.04	111,629
Aug 15, 2022	45.93	46.24	45.52	46.03	46.03	172,081
Aug 12, 2022	45.67	46.14	45.61	46.01	46.01	235,766
Aug 11, 2022	45.00	46.13	44.74	45.67	45.67	420,509
Aug 10, 2022	42.80	47.17	42.80	45.68	45.68	713,921
Aug 09, 2022	42.54	42.76	41.93	42.63	42.63	85,285
Aug 08, 2022	42.59	42.91	42.33	42.58	42.58	111,531
Aug 05, 2022	42.10	42.58	41.66	42.57	42.57	116,062
Aug 04, 2022	41.17	42.71	41.17	42.59	42.59	312,136
Aug 03, 2022	40.95	41.90	40.83	41.17	41.17	146,828
Aug 02, 2022	40.56	41.21	39.91	40.82	40.82	191,010
Jul 29, 2022	39.95	40.58	39.79	40.55	40.55	99,471
Jul 28, 2022	38.83	39.95	38.66	39.83	39.83	117,319
Jul 27, 2022	37.51	38.92	37.12	38.72	38.72	117,527
Jul 26, 2022	38.11	38.11	36.82	37.19	37.19	75,441
Jul 25, 2022	38.16	38.38	37.82	38.23	38.23	66,424
Jul 22, 2022	38.87	38.96	38.02	38.12	38.12	147,941
Jul 21, 2022	38.60	38.95	38.04	38.80	38.80	87,009
Jul 20, 2022	37.50	39.07	36.75	38.69	38.69	227,813
Jul 19, 2022	35.35	36.82	35.08	36.80	36.80	101,913
Jul 18, 2022	35.31	35.79	34.88	35.02	35.02	55,088
Jul 15, 2022	34.47	35.30	34.41	34.67	34.67	100,124
Jul 14, 2022	34.95	35.05	33.78	34.35	34.35	120,973
Jul 13, 2022	36.51	36.89	35.23	35.29	35.29	114,195
Jul 12, 2022	36.46	37.32	36.46	37.17	37.17	198,055
Jul 11, 2022	36.76	36.99	36.10	36.55	36.55	201,750
Jul 08, 2022	37.87	37.87	36.69	37.10	37.10	173,057
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,220.49-163.28(-0.80%)

S&P 5003,963.94-62.18(-1.54%)

DOW33,849.46-497.57(-1.45%)

CAD/USD0.7447+0.0034(+0.4640%)

CRUDE OIL78.97+1.73(+2.24%)

BTC-CAD22,139.09+212.46(+0.97%)

ATS Automation Tooling Systems Inc. (ATA.TO)

S&P/TSX
20,220.49
-163.28(-0.80%)

S&P 500
3,963.94
-62.18(-1.54%)

DOW
33,849.46
-497.57(-1.45%)

CAD/USD
0.7447
+0.0034(+0.4640%)

CRUDE OIL
78.97
+1.73(+2.24%)

BTC-CAD
22,139.09
+212.46(+0.97%)