STOCKS TUMBLE 3% AMID POOR RETAILER EARNINGS, FED FEARS

U.S. housing starts come in at slower-than-expected clip in April amid rising rates

ATS Automation Tooling Systems Inc. (ATA.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

31.02

-3.05

(-8.95%)

As of 01:30PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 18, 2022	33.66	33.66	30.60	31.02	31.02	312,547
May 17, 2022	33.74	34.40	33.73	34.07	34.07	199,200
May 16, 2022	33.34	33.91	32.92	33.28	33.28	261,300
May 13, 2022	32.29	33.92	31.76	33.58	33.58	268,400
May 12, 2022	31.60	32.35	31.31	31.96	31.96	329,200
May 11, 2022	32.17	32.46	31.35	31.80	31.80	634,500
May 10, 2022	33.20	33.60	31.76	31.98	31.98	446,900
May 09, 2022	34.19	34.40	33.11	33.49	33.49	445,700
May 06, 2022	35.41	35.90	34.33	34.42	34.42	184,400
May 05, 2022	35.28	35.96	34.72	35.68	35.68	318,900
May 04, 2022	34.49	36.03	34.21	35.60	35.60	540,000
May 03, 2022	37.00	37.00	34.44	34.54	34.54	623,200
May 02, 2022	37.49	37.49	36.81	37.16	37.16	176,700
Apr 29, 2022	38.36	38.36	37.21	37.49	37.49	221,000
Apr 28, 2022	38.50	39.00	38.00	38.54	38.54	97,400
Apr 27, 2022	38.10	38.78	38.00	38.51	38.51	294,300
Apr 26, 2022	39.80	40.13	38.00	38.24	38.24	183,800
Apr 25, 2022	39.12	40.00	38.62	39.99	39.99	135,900
Apr 22, 2022	40.47	40.91	39.40	39.51	39.51	131,400
Apr 21, 2022	41.55	41.78	40.44	40.67	40.67	108,000
Apr 20, 2022	41.31	41.58	40.89	41.31	41.31	158,500
Apr 19, 2022	41.90	41.93	41.43	41.60	41.60	75,100
Apr 18, 2022	41.29	42.56	41.29	41.90	41.90	146,900
Apr 14, 2022	41.65	41.65	40.96	41.44	41.44	152,300
Apr 13, 2022	40.70	41.87	40.70	41.68	41.68	140,900
Apr 12, 2022	40.89	41.53	40.36	40.70	40.70	318,000
Apr 11, 2022	41.54	41.74	40.76	40.83	40.83	166,000
Apr 08, 2022	41.83	42.24	41.43	41.73	41.73	126,600
Apr 07, 2022	41.87	42.21	41.01	41.90	41.90	138,600
Apr 06, 2022	42.87	43.41	41.79	41.90	41.90	118,200
Apr 05, 2022	42.82	43.50	42.77	43.15	43.15	94,800
Apr 04, 2022	44.11	44.11	42.39	42.85	42.85	247,500
Apr 01, 2022	45.15	45.17	43.58	43.60	43.60	225,700
Mar 31, 2022	45.21	45.49	44.88	45.10	45.10	116,200
Mar 30, 2022	45.25	45.49	44.99	45.15	45.15	120,800
Mar 29, 2022	44.04	45.60	44.04	45.39	45.39	256,000
Mar 28, 2022	43.48	43.97	43.02	43.67	43.67	136,200
Mar 25, 2022	43.15	43.34	42.31	43.34	43.34	183,900
Mar 24, 2022	43.43	43.43	42.70	43.25	43.25	112,600
Mar 23, 2022	43.30	43.57	42.89	43.30	43.30	79,500
Mar 22, 2022	43.25	43.89	43.25	43.33	43.33	106,100
Mar 21, 2022	44.24	44.46	42.70	42.99	42.99	179,900
Mar 18, 2022	43.03	44.47	42.77	44.06	44.06	428,600
Mar 17, 2022	43.16	44.01	42.79	43.40	43.40	106,700
Mar 16, 2022	43.01	44.68	42.69	43.24	43.24	246,900
Mar 15, 2022	40.80	43.05	40.72	42.63	42.63	493,400
Mar 14, 2022	40.72	40.98	40.18	40.73	40.73	272,600
Mar 11, 2022	41.89	41.89	40.34	40.51	40.51	302,700
Mar 10, 2022	41.26	42.00	40.76	41.47	41.47	254,100
Mar 09, 2022	41.38	42.42	41.03	41.76	41.76	948,300
Mar 08, 2022	41.50	41.65	39.92	40.60	40.60	684,100
Mar 07, 2022	44.26	44.37	41.56	41.82	41.82	579,800
Mar 04, 2022	46.02	46.14	44.24	44.61	44.61	386,400
Mar 03, 2022	47.00	47.00	45.94	46.38	46.38	156,000
Mar 02, 2022	46.37	47.58	46.32	47.07	47.07	215,300
Mar 01, 2022	49.06	49.06	45.80	46.29	46.29	481,500
Feb 28, 2022	48.87	49.15	48.40	49.15	49.15	206,800
Feb 25, 2022	47.64	49.27	47.38	49.25	49.25	141,000
Feb 24, 2022	46.71	47.69	46.22	47.66	47.66	280,000
Feb 23, 2022	48.48	48.63	47.79	48.03	48.03	268,800
Feb 22, 2022	48.00	48.53	47.50	48.45	48.45	302,700
Feb 18, 2022	48.25	48.82	47.92	48.57	48.57	201,800
Feb 17, 2022	48.79	49.00	48.12	48.38	48.38	162,200
Feb 16, 2022	49.48	49.67	48.77	48.97	48.97	118,000
Feb 15, 2022	49.49	49.97	49.25	49.75	49.75	124,800
Feb 14, 2022	48.86	49.61	48.36	48.89	48.89	209,500
Feb 11, 2022	49.46	49.51	48.60	48.91	48.91	293,500
Feb 10, 2022	48.79	50.01	48.79	49.59	49.59	200,700
Feb 09, 2022	47.46	49.69	47.46	49.45	49.45	214,700
Feb 08, 2022	46.63	47.26	46.34	47.23	47.23	762,100
Feb 07, 2022	48.31	48.50	46.47	46.75	46.75	465,400
Feb 04, 2022	49.66	49.74	47.21	48.20	48.20	449,200
Feb 03, 2022	50.57	50.65	48.87	49.85	49.85	636,700
Feb 02, 2022	52.73	53.65	50.18	51.20	51.20	595,500
Feb 01, 2022	51.82	53.00	51.42	52.99	52.99	367,800
Jan 31, 2022	51.90	52.20	51.50	51.90	51.90	245,100
Jan 28, 2022	50.70	52.00	49.95	51.97	51.97	472,400
Jan 27, 2022	50.99	51.71	50.38	50.61	50.61	265,300
Jan 26, 2022	50.59	52.10	50.15	50.57	50.57	238,900
Jan 25, 2022	49.58	50.21	48.68	50.04	50.04	232,600
Jan 24, 2022	50.17	50.54	48.61	50.09	50.09	494,300
Jan 21, 2022	50.54	51.41	50.50	51.27	51.27	462,200
Jan 20, 2022	50.55	51.82	50.33	50.98	50.98	289,300
Jan 19, 2022	50.44	51.22	50.01	50.52	50.52	221,300
Jan 18, 2022	48.92	50.21	48.92	50.21	50.21	129,600
Jan 17, 2022	49.01	50.32	49.01	50.29	50.29	47,000
Jan 14, 2022	49.45	50.07	48.93	49.13	49.13	123,500
Jan 13, 2022	50.01	50.37	49.44	50.21	50.21	153,600
Jan 12, 2022	49.76	50.20	49.41	49.83	49.83	120,500
Jan 11, 2022	48.96	50.33	48.79	49.55	49.55	157,600
Jan 10, 2022	51.03	51.03	46.15	49.07	49.07	325,100
Jan 07, 2022	51.04	51.66	50.53	51.39	51.39	97,100
Jan 06, 2022	50.33	51.72	49.49	51.17	51.17	172,500
Jan 05, 2022	50.40	50.91	49.95	50.09	50.09	279,000
Jan 04, 2022	50.50	50.79	49.37	50.23	50.23	191,100
Dec 31, 2021	50.57	50.76	50.20	50.24	50.24	168,400
Dec 30, 2021	51.50	51.93	50.67	50.76	50.76	69,100
Dec 29, 2021	51.00	52.62	50.95	51.49	51.49	183,800
Dec 24, 2021	50.56	50.84	50.17	50.76	50.76	24,900
Dec 23, 2021	50.12	50.59	49.72	50.53	50.53	117,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,149.90-341.11(-1.66%)

S&P 5003,951.04-137.81(-3.37%)

DOW31,698.82-955.77(-2.93%)

CAD/USD0.7790-0.0018(-0.2368%)

CRUDE OIL109.96-2.44(-2.17%)

BTC-CAD37,333.89-1,621.29(-4.16%)

STOCKS TUMBLE 3% AMID POOR RETAILER EARNINGS, FED FEARS

ATS Automation Tooling Systems Inc. (ATA.TO)

S&P/TSX
20,149.90
-341.11(-1.66%)

S&P 500
3,951.04
-137.81(-3.37%)

DOW
31,698.82
-955.77(-2.93%)

CAD/USD
0.7790
-0.0018(-0.2368%)

CRUDE OIL
109.96
-2.44(-2.17%)

BTC-CAD
37,333.89
-1,621.29(-4.16%)