Canada Markets open in 5 hrs 21 mins

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
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2022------
Nov 28, 202243.1144.6143.0043.8643.86125,691
Nov 25, 202242.4244.9842.4243.3443.3427,123
Nov 24, 202245.1949.2641.5143.0843.0859,404
Nov 23, 202242.0043.8841.9743.6943.69144,829
Nov 22, 202242.3242.3241.6042.0242.02115,648
Nov 21, 202241.9942.6641.6842.0842.08108,725
Nov 18, 202242.8743.0241.9342.1742.1772,389
Nov 17, 202243.0443.0441.6442.4842.48451,811
Nov 16, 202243.3543.4942.6843.1843.18320,819
Nov 15, 202243.9444.4043.6343.6843.68194,124
Nov 14, 202244.1945.1343.6743.7643.76404,761
Nov 11, 202244.2844.4242.9044.1244.12466,279
Nov 10, 202245.0345.8143.6844.2844.28475,008
Nov 09, 202244.9345.0942.5444.2444.24971,417
Nov 08, 202246.8447.6246.8447.5347.53276,045
Nov 07, 202246.8047.1746.2946.9346.93173,615
Nov 04, 202245.3846.6245.3046.5046.50181,739
Nov 03, 202243.3145.1243.2444.6044.60141,899
Nov 02, 202245.1845.6743.6943.9443.94180,261
Nov 01, 202243.9945.6943.9945.2445.24145,974
Oct 31, 202243.6643.8142.7743.1043.10254,615
Oct 28, 202245.4545.8043.6843.8343.83186,487
Oct 27, 202246.5946.8045.2745.3145.31133,421
Oct 26, 202246.0147.0645.7646.5346.53156,432
Oct 25, 202245.8246.4345.8245.9045.90134,172
Oct 24, 202245.7846.0145.0045.7345.73162,315
Oct 21, 202245.3545.5944.5645.3545.35199,600
Oct 20, 202246.0046.1244.9545.3845.38103,498
Oct 19, 202246.2846.6945.8345.9545.95165,488
Oct 18, 202247.0047.0045.9546.5646.56166,081
Oct 17, 202246.1646.9745.7946.0646.06166,515
Oct 14, 202245.7446.9445.0145.2045.20503,333
Oct 13, 202242.9145.4242.7045.2945.29206,661
Oct 12, 202242.5144.0641.9743.9943.99154,968
Oct 11, 202242.2942.9342.0542.6442.64597,658
Oct 07, 202242.7743.1242.1042.8442.8483,650
Oct 06, 202243.2243.9743.0843.3543.3599,005
Oct 05, 202242.5244.1842.1943.3643.36188,249
Oct 04, 202240.6843.2040.5543.0043.00237,261
Oct 03, 202236.7340.1736.3839.8839.88258,010
Sept 30, 202236.8936.9036.1836.4636.4687,410
Sept 29, 202237.0637.0635.6436.7536.75100,405
Sept 28, 202236.6737.5336.4837.4437.4498,974
Sept 27, 202237.0737.5236.3236.6136.61176,850
Sept 26, 202237.0537.7236.6936.6936.69110,687
Sept 23, 202237.5237.6636.6037.2837.28232,709
Sept 22, 202238.7138.8837.8138.1538.15128,291
Sept 21, 202239.2539.3638.6438.7038.7074,694
Sept 20, 202239.4939.5038.8539.2139.21106,391
Sept 19, 202238.6740.0038.6439.7039.7055,495
Sept 16, 202239.6939.6938.5938.9638.96347,073
Sept 15, 202240.2041.1440.0640.2940.29101,247
Sept 14, 202240.3840.7339.9340.4140.41165,147
Sept 13, 202241.1341.7540.2540.3840.38122,289
Sept 12, 202241.2741.8440.8941.5641.56119,649
Sept 09, 202241.2141.7441.0941.1241.1265,650
Sept 08, 202239.2341.0539.2340.9540.95117,926
Sept 07, 202238.7339.6538.5039.5939.5962,976
Sept 06, 202239.7039.8638.8938.9438.94107,791
Sept 02, 202239.8840.2539.5439.7539.75110,388
Sept 01, 202239.6039.6038.9039.5139.5171,651
Aug 31, 202240.5940.6639.9940.1240.12154,861
Aug 30, 202241.0941.5740.0440.5540.5599,552
Aug 29, 202241.0541.5240.8641.0941.0957,241
Aug 26, 202242.3642.3641.3341.5141.51125,693
Aug 25, 202241.8242.4941.8042.2442.2494,323
Aug 24, 202242.0142.3641.3241.9041.9067,266
Aug 23, 202241.7342.4341.4842.0742.0759,231
Aug 22, 202242.4442.5441.1041.8141.81206,177
Aug 19, 202244.8544.8542.9242.9942.99110,572
Aug 18, 202245.3745.4045.0045.0445.04136,348
Aug 17, 202245.6146.0045.1045.4045.40150,775
Aug 16, 202245.8046.6045.7746.0446.04111,629
Aug 15, 202245.9346.2445.5246.0346.03172,081
Aug 12, 202245.6746.1445.6146.0146.01235,766
Aug 11, 202245.0046.1344.7445.6745.67420,509
Aug 10, 202242.8047.1742.8045.6845.68713,921
Aug 09, 202242.5442.7641.9342.6342.6385,285
Aug 08, 202242.5942.9142.3342.5842.58111,531
Aug 05, 202242.1042.5841.6642.5742.57116,062
Aug 04, 202241.1742.7141.1742.5942.59312,136
Aug 03, 202240.9541.9040.8341.1741.17146,828
Aug 02, 202240.5641.2139.9140.8240.82191,010
Jul 29, 202239.9540.5839.7940.5540.5599,471
Jul 28, 202238.8339.9538.6639.8339.83117,319
Jul 27, 202237.5138.9237.1238.7238.72117,527
Jul 26, 202238.1138.1136.8237.1937.1975,441
Jul 25, 202238.1638.3837.8238.2338.2366,424
Jul 22, 202238.8738.9638.0238.1238.12147,941
Jul 21, 202238.6038.9538.0438.8038.8087,009
Jul 20, 202237.5039.0736.7538.6938.69227,813
Jul 19, 202235.3536.8235.0836.8036.80101,913
Jul 18, 202235.3135.7934.8835.0235.0255,088
Jul 15, 202234.4735.3034.4134.6734.67100,124
Jul 14, 202234.9535.0533.7834.3534.35120,973
Jul 13, 202236.5136.8935.2335.2935.29114,195
Jul 12, 202236.4637.3236.4637.1737.17198,055
Jul 11, 202236.7636.9936.1036.5536.55201,750
Jul 08, 202237.8737.8736.6937.1037.10173,057
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...