Canada markets closed

ATS Automation Tooling Systems Inc. (ATA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
35.80+0.45 (+1.27%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 202235.2335.8733.5235.8035.80154,803
Jun 30, 202234.9735.4534.5935.3535.35723,600
Jun 29, 202236.2436.2535.3135.5635.56166,100
Jun 28, 202236.0036.9235.9236.3636.36224,200
Jun 27, 202235.1835.9934.9135.7835.78214,500
Jun 24, 202234.1535.2034.1535.0735.07157,700
Jun 23, 202235.4835.8233.9033.9533.95181,600
Jun 22, 202235.5135.8535.2435.3835.38143,000
Jun 21, 202235.6636.1935.6036.0936.09129,200
Jun 20, 202235.5735.5835.0035.3135.3139,500
Jun 17, 202235.4937.2435.4235.7835.78792,200
Jun 16, 202235.3935.4734.8134.9334.93134,400
Jun 15, 202235.7336.1735.3435.9035.9098,400
Jun 14, 202235.3735.5934.6535.4635.46196,900
Jun 13, 202235.4935.5134.3135.2535.25207,000
Jun 10, 202236.9037.2235.8736.0536.05278,000
Jun 09, 202236.6737.7436.6737.2437.24255,100
Jun 08, 202237.2737.3636.6636.8736.87246,500
Jun 07, 202237.1637.9437.0037.5037.5054,100
Jun 06, 202238.1838.1837.0037.4837.48146,300
Jun 03, 202237.8638.4837.5637.8237.82213,900
Jun 02, 202237.6638.3037.2838.1338.13149,600
Jun 01, 202237.1738.1436.9337.7637.76215,500
May 31, 202236.8837.2436.5137.1337.13340,200
May 30, 202237.8737.8736.9937.3037.30109,600
May 27, 202235.8338.0035.8337.4437.44312,700
May 26, 202235.4536.1935.4235.7135.71166,300
May 25, 202235.2535.9235.1935.4235.42263,500
May 24, 202235.2135.6334.4535.6035.60420,600
May 20, 202235.1335.7934.6535.4635.46416,200
May 19, 202232.8936.8332.8134.6934.69746,100
May 18, 202233.6633.6630.6030.9930.99525,400
May 17, 202233.7434.4033.7334.0734.07199,200
May 16, 202233.3433.9132.9233.2833.28261,300
May 13, 202232.2933.9231.7633.5833.58268,400
May 12, 202231.6032.3531.3131.9631.96329,200
May 11, 202232.1732.4631.3531.8031.80634,500
May 10, 202233.2033.6031.7631.9831.98446,900
May 09, 202234.1934.4033.1133.4933.49445,700
May 06, 202235.4135.9034.3334.4234.42184,400
May 05, 202235.2835.9634.7235.6835.68318,900
May 04, 202234.4936.0334.2135.6035.60540,000
May 03, 202237.0037.0034.4434.5434.54623,200
May 02, 202237.4937.4936.8137.1637.16176,700
Apr 29, 202238.3638.3637.2137.4937.49221,000
Apr 28, 202238.5039.0038.0038.5438.5497,400
Apr 27, 202238.1038.7838.0038.5138.51294,300
Apr 26, 202239.8040.1338.0038.2438.24183,800
Apr 25, 202239.1240.0038.6239.9939.99135,900
Apr 22, 202240.4740.9139.4039.5139.51131,400
Apr 21, 202241.5541.7840.4440.6740.67108,000
Apr 20, 202241.3141.5840.8941.3141.31158,500
Apr 19, 202241.9041.9341.4341.6041.6075,100
Apr 18, 202241.2942.5641.2941.9041.90146,900
Apr 14, 202241.6541.6540.9641.4441.44152,300
Apr 13, 202240.7041.8740.7041.6841.68140,900
Apr 12, 202240.8941.5340.3640.7040.70318,000
Apr 11, 202241.5441.7440.7640.8340.83166,000
Apr 08, 202241.8342.2441.4341.7341.73126,600
Apr 07, 202241.8742.2141.0141.9041.90138,600
Apr 06, 202242.8743.4141.7941.9041.90118,200
Apr 05, 202242.8243.5042.7743.1543.1594,800
Apr 04, 202244.1144.1142.3942.8542.85247,500
Apr 01, 202245.1545.1743.5843.6043.60225,700
Mar 31, 202245.2145.4944.8845.1045.10116,200
Mar 30, 202245.2545.4944.9945.1545.15120,800
Mar 29, 202244.0445.6044.0445.3945.39256,000
Mar 28, 202243.4843.9743.0243.6743.67136,200
Mar 25, 202243.1543.3442.3143.3443.34183,900
Mar 24, 202243.4343.4342.7043.2543.25112,600
Mar 23, 202243.3043.5742.8943.3043.3079,500
Mar 22, 202243.2543.8943.2543.3343.33106,100
Mar 21, 202244.2444.4642.7042.9942.99179,900
Mar 18, 202243.0344.4742.7744.0644.06428,600
Mar 17, 202243.1644.0142.7943.4043.40106,700
Mar 16, 202243.0144.6842.6943.2443.24246,900
Mar 15, 202240.8043.0540.7242.6342.63493,400
Mar 14, 202240.7240.9840.1840.7340.73272,600
Mar 11, 202241.8941.8940.3440.5140.51302,700
Mar 10, 202241.2642.0040.7641.4741.47254,100
Mar 09, 202241.3842.4241.0341.7641.76948,300
Mar 08, 202241.5041.6539.9240.6040.60684,100
Mar 07, 202244.2644.3741.5641.8241.82579,800
Mar 04, 202246.0246.1444.2444.6144.61386,400
Mar 03, 202247.0047.0045.9446.3846.38156,000
Mar 02, 202246.3747.5846.3247.0747.07215,300
Mar 01, 202249.0649.0645.8046.2946.29481,500
Feb 28, 202248.8749.1548.4049.1549.15206,800
Feb 25, 202247.6449.2747.3849.2549.25141,000
Feb 24, 202246.7147.6946.2247.6647.66280,000
Feb 23, 202248.4848.6347.7948.0348.03268,800
Feb 22, 202248.0048.5347.5048.4548.45302,700
Feb 18, 202248.2548.8247.9248.5748.57201,800
Feb 17, 202248.7949.0048.1248.3848.38162,200
Feb 16, 202249.4849.6748.7748.9748.97118,000
Feb 15, 202249.4949.9749.2549.7549.75124,800
Feb 14, 202248.8649.6148.3648.8948.89209,500
Feb 11, 202249.4649.5148.6048.9148.91293,500
Feb 10, 202248.7950.0148.7949.5949.59200,700
Feb 09, 202247.4649.6947.4649.4549.45214,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...