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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 23, 2022	37.52	37.66	36.60	37.28	37.28	232,700
Sept 22, 2022	38.71	38.88	37.81	38.15	38.15	128,300
Sept 21, 2022	39.25	39.36	38.64	38.70	38.70	74,700
Sept 20, 2022	39.49	39.50	38.85	39.21	39.21	106,400
Sept 19, 2022	38.67	40.00	38.64	39.70	39.70	55,500
Sept 16, 2022	39.69	39.69	38.59	38.96	38.96	347,100
Sept 15, 2022	40.20	41.14	40.06	40.29	40.29	101,200
Sept 14, 2022	40.38	40.73	39.93	40.41	40.41	165,100
Sept 13, 2022	41.13	41.75	40.25	40.38	40.38	122,300
Sept 12, 2022	41.27	41.84	40.89	41.56	41.56	119,600
Sept 09, 2022	41.21	41.75	41.09	41.12	41.12	65,700
Sept 08, 2022	39.23	41.05	39.23	40.95	40.95	117,900
Sept 07, 2022	38.73	39.65	38.50	39.59	39.59	63,000
Sept 06, 2022	39.70	39.86	38.89	38.94	38.94	107,800
Sept 02, 2022	39.88	40.25	39.54	39.75	39.75	110,400
Sept 01, 2022	39.60	39.60	38.90	39.51	39.51	71,700
Aug 31, 2022	40.59	40.66	39.99	40.12	40.12	154,900
Aug 30, 2022	41.09	41.57	40.04	40.55	40.55	99,600
Aug 29, 2022	41.05	41.52	40.86	41.09	41.09	57,200
Aug 26, 2022	42.36	42.36	41.33	41.51	41.51	125,700
Aug 25, 2022	41.82	42.49	41.80	42.24	42.24	94,300
Aug 24, 2022	42.01	42.36	41.32	41.90	41.90	67,300
Aug 23, 2022	41.73	42.43	41.48	42.07	42.07	59,200
Aug 22, 2022	42.44	42.54	41.10	41.81	41.81	206,200
Aug 19, 2022	44.85	44.85	42.92	42.99	42.99	110,600
Aug 18, 2022	45.37	45.40	45.00	45.04	45.04	136,300
Aug 17, 2022	45.61	46.00	45.10	45.40	45.40	150,800
Aug 16, 2022	45.80	46.60	45.77	46.04	46.04	111,600
Aug 15, 2022	45.93	46.25	45.52	46.03	46.03	172,100
Aug 12, 2022	45.67	46.14	45.61	46.01	46.01	235,800
Aug 11, 2022	45.00	46.13	44.74	45.67	45.67	420,500
Aug 10, 2022	42.80	47.17	42.80	45.68	45.68	713,900
Aug 09, 2022	42.54	42.76	41.93	42.63	42.63	85,300
Aug 08, 2022	42.59	42.91	42.33	42.58	42.58	111,500
Aug 05, 2022	42.10	42.58	41.66	42.57	42.57	116,100
Aug 04, 2022	41.17	42.71	41.17	42.59	42.59	312,100
Aug 03, 2022	40.95	41.90	40.83	41.17	41.17	146,800
Aug 02, 2022	40.56	41.21	39.91	40.82	40.82	191,000
Jul 29, 2022	39.95	40.58	39.79	40.55	40.55	99,500
Jul 28, 2022	38.83	39.95	38.66	39.83	39.83	117,300
Jul 27, 2022	37.51	38.92	37.12	38.72	38.72	117,500
Jul 26, 2022	38.11	38.11	36.82	37.19	37.19	75,400
Jul 25, 2022	38.16	38.38	37.82	38.23	38.23	66,400
Jul 22, 2022	38.87	38.96	38.02	38.12	38.12	147,900
Jul 21, 2022	38.60	38.95	38.04	38.80	38.80	87,000
Jul 20, 2022	37.50	39.07	36.75	38.69	38.69	227,800
Jul 19, 2022	35.35	36.82	35.08	36.80	36.80	101,900
Jul 18, 2022	35.31	35.79	34.88	35.02	35.02	55,100
Jul 15, 2022	34.47	35.30	34.41	34.67	34.67	100,100
Jul 14, 2022	34.95	35.05	33.78	34.35	34.35	121,000
Jul 13, 2022	36.51	36.89	35.23	35.29	35.29	114,200
Jul 12, 2022	36.46	37.32	36.46	37.17	37.17	198,100
Jul 11, 2022	36.76	36.99	36.10	36.55	36.55	201,800
Jul 08, 2022	37.87	37.87	36.69	37.10	37.10	173,100
Jul 07, 2022	35.59	38.02	35.48	37.97	37.97	195,000
Jul 06, 2022	34.67	35.77	34.63	35.28	35.28	148,900
Jul 05, 2022	35.52	35.52	33.97	34.62	34.62	261,100
Jul 04, 2022	35.23	35.87	33.52	35.80	35.80	154,800
Jun 30, 2022	34.97	35.45	34.59	35.35	35.35	723,600
Jun 29, 2022	36.24	36.25	35.31	35.56	35.56	166,100
Jun 28, 2022	36.00	36.92	35.92	36.36	36.36	224,200
Jun 27, 2022	35.18	35.99	34.91	35.78	35.78	214,500
Jun 24, 2022	34.15	35.20	34.15	35.07	35.07	157,700
Jun 23, 2022	35.48	35.82	33.90	33.95	33.95	181,600
Jun 22, 2022	35.51	35.85	35.24	35.38	35.38	143,000
Jun 21, 2022	35.66	36.19	35.60	36.09	36.09	129,200
Jun 20, 2022	35.57	35.58	35.00	35.31	35.31	39,500
Jun 17, 2022	35.49	37.24	35.42	35.78	35.78	792,200
Jun 16, 2022	35.39	35.47	34.81	34.93	34.93	134,400
Jun 15, 2022	35.73	36.17	35.34	35.90	35.90	98,400
Jun 14, 2022	35.37	35.59	34.65	35.46	35.46	196,900
Jun 13, 2022	35.49	35.51	34.31	35.25	35.25	207,000
Jun 10, 2022	36.90	37.22	35.87	36.05	36.05	278,000
Jun 09, 2022	36.67	37.74	36.67	37.24	37.24	255,100
Jun 08, 2022	37.27	37.36	36.66	36.87	36.87	246,500
Jun 07, 2022	37.16	37.94	37.00	37.50	37.50	54,100
Jun 06, 2022	38.18	38.18	37.00	37.48	37.48	146,300
Jun 03, 2022	37.86	38.48	37.56	37.82	37.82	213,900
Jun 02, 2022	37.66	38.30	37.28	38.13	38.13	149,600
Jun 01, 2022	37.17	38.14	36.93	37.76	37.76	215,500
May 31, 2022	36.88	37.24	36.51	37.13	37.13	340,200
May 30, 2022	37.87	37.87	36.99	37.30	37.30	109,600
May 27, 2022	35.83	38.00	35.83	37.44	37.44	312,700
May 26, 2022	35.45	36.19	35.42	35.71	35.71	166,300
May 25, 2022	35.25	35.92	35.19	35.42	35.42	263,500
May 24, 2022	35.21	35.63	34.45	35.60	35.60	420,600
May 20, 2022	35.13	35.79	34.65	35.46	35.46	416,200
May 19, 2022	32.89	36.83	32.81	34.69	34.69	746,100
May 18, 2022	33.66	33.66	30.60	30.99	30.99	525,400
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,480.98-521.70(-2.75%)

S&P 5003,693.23-64.76(-1.72%)

DOW29,590.41-486.27(-1.62%)

CAD/USD0.7360-0.0055(-0.7434%)

CRUDE OIL79.43-4.06(-4.86%)

BTC-CAD25,936.94-221.68(-0.85%)

ATS Automation Tooling Systems Inc. (ATA.TO)

S&P/TSX
18,480.98
-521.70(-2.75%)

S&P 500
3,693.23
-64.76(-1.72%)

DOW
29,590.41
-486.27(-1.62%)

CAD/USD
0.7360
-0.0055(-0.7434%)

CRUDE OIL
79.43
-4.06(-4.86%)

BTC-CAD
25,936.94
-221.68(-0.85%)