Canada Markets closed

ATS Automation Tooling Systems Inc. (ATA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
37.28-0.87 (-2.28%)
At close: 04:00PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 202237.5237.6636.6037.2837.28232,700
Sept 22, 202238.7138.8837.8138.1538.15128,300
Sept 21, 202239.2539.3638.6438.7038.7074,700
Sept 20, 202239.4939.5038.8539.2139.21106,400
Sept 19, 202238.6740.0038.6439.7039.7055,500
Sept 16, 202239.6939.6938.5938.9638.96347,100
Sept 15, 202240.2041.1440.0640.2940.29101,200
Sept 14, 202240.3840.7339.9340.4140.41165,100
Sept 13, 202241.1341.7540.2540.3840.38122,300
Sept 12, 202241.2741.8440.8941.5641.56119,600
Sept 09, 202241.2141.7541.0941.1241.1265,700
Sept 08, 202239.2341.0539.2340.9540.95117,900
Sept 07, 202238.7339.6538.5039.5939.5963,000
Sept 06, 202239.7039.8638.8938.9438.94107,800
Sept 02, 202239.8840.2539.5439.7539.75110,400
Sept 01, 202239.6039.6038.9039.5139.5171,700
Aug 31, 202240.5940.6639.9940.1240.12154,900
Aug 30, 202241.0941.5740.0440.5540.5599,600
Aug 29, 202241.0541.5240.8641.0941.0957,200
Aug 26, 202242.3642.3641.3341.5141.51125,700
Aug 25, 202241.8242.4941.8042.2442.2494,300
Aug 24, 202242.0142.3641.3241.9041.9067,300
Aug 23, 202241.7342.4341.4842.0742.0759,200
Aug 22, 202242.4442.5441.1041.8141.81206,200
Aug 19, 202244.8544.8542.9242.9942.99110,600
Aug 18, 202245.3745.4045.0045.0445.04136,300
Aug 17, 202245.6146.0045.1045.4045.40150,800
Aug 16, 202245.8046.6045.7746.0446.04111,600
Aug 15, 202245.9346.2545.5246.0346.03172,100
Aug 12, 202245.6746.1445.6146.0146.01235,800
Aug 11, 202245.0046.1344.7445.6745.67420,500
Aug 10, 202242.8047.1742.8045.6845.68713,900
Aug 09, 202242.5442.7641.9342.6342.6385,300
Aug 08, 202242.5942.9142.3342.5842.58111,500
Aug 05, 202242.1042.5841.6642.5742.57116,100
Aug 04, 202241.1742.7141.1742.5942.59312,100
Aug 03, 202240.9541.9040.8341.1741.17146,800
Aug 02, 202240.5641.2139.9140.8240.82191,000
Jul 29, 202239.9540.5839.7940.5540.5599,500
Jul 28, 202238.8339.9538.6639.8339.83117,300
Jul 27, 202237.5138.9237.1238.7238.72117,500
Jul 26, 202238.1138.1136.8237.1937.1975,400
Jul 25, 202238.1638.3837.8238.2338.2366,400
Jul 22, 202238.8738.9638.0238.1238.12147,900
Jul 21, 202238.6038.9538.0438.8038.8087,000
Jul 20, 202237.5039.0736.7538.6938.69227,800
Jul 19, 202235.3536.8235.0836.8036.80101,900
Jul 18, 202235.3135.7934.8835.0235.0255,100
Jul 15, 202234.4735.3034.4134.6734.67100,100
Jul 14, 202234.9535.0533.7834.3534.35121,000
Jul 13, 202236.5136.8935.2335.2935.29114,200
Jul 12, 202236.4637.3236.4637.1737.17198,100
Jul 11, 202236.7636.9936.1036.5536.55201,800
Jul 08, 202237.8737.8736.6937.1037.10173,100
Jul 07, 202235.5938.0235.4837.9737.97195,000
Jul 06, 202234.6735.7734.6335.2835.28148,900
Jul 05, 202235.5235.5233.9734.6234.62261,100
Jul 04, 202235.2335.8733.5235.8035.80154,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...