Canada Markets closed

ATS Automation Tooling Systems Inc. (ATA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
43.36-0.20 (-0.46%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 202143.5743.6343.0043.3643.3674,714
Oct. 19, 202143.0143.8742.9143.5643.56118,000
Oct. 18, 202142.3243.0141.9842.9742.97106,100
Oct. 15, 202142.4042.7742.1942.3042.30118,800
Oct. 14, 202141.7942.5741.6342.2642.2681,500
Oct. 13, 202141.6842.0141.4641.6641.6662,600
Oct. 12, 202142.0342.0841.4341.5541.5555,700
Oct. 08, 202141.8442.2141.8442.0042.00117,900
Oct. 07, 202141.2342.4640.9041.9141.91160,300
Oct. 06, 202140.9641.3240.9341.0041.00165,600
Oct. 05, 202139.9341.4239.5941.2441.24215,500
Oct. 04, 202140.6840.9039.1239.6339.63180,300
Oct. 01, 202140.4940.9539.7840.8440.84246,500
Sep. 30, 202140.4441.1540.0240.1840.18142,500
Sep. 29, 202141.2741.5440.2840.3840.38186,200
Sep. 28, 202141.5041.5940.7941.2641.26154,300
Sep. 27, 202142.1842.2841.4142.0042.00152,900
Sep. 24, 202143.3643.3641.5442.3842.38384,600
Sep. 23, 202143.9844.1943.6243.7043.70111,400
Sep. 22, 202143.7644.3343.5244.0144.0192,100
Sep. 21, 202144.7844.7843.5243.9043.9074,200
Sep. 20, 202144.2145.0044.0544.6544.65129,200
Sep. 17, 202146.2046.7444.3044.6544.65949,500
Sep. 16, 202145.2646.3645.2546.2146.21251,700
Sep. 15, 202144.6245.7744.1345.2245.22158,700
Sep. 14, 202144.4045.1243.8344.4244.42113,300
Sep. 13, 202145.9846.0544.1244.4044.40303,100
Sep. 10, 202146.4446.4445.6146.0546.0574,400
Sep. 09, 202145.6246.2645.5046.1946.1976,300
Sep. 08, 202146.6346.6345.3445.5945.59161,000
Sep. 07, 202147.0547.1346.4646.8446.8491,000
Sep. 03, 202146.5747.1046.4446.8546.85112,300
Sep. 02, 202146.7546.9546.1446.5746.57186,800
Sep. 01, 202145.7447.2145.7446.6146.61229,000
Aug. 31, 202145.3646.7445.3045.6245.62157,800
Aug. 30, 202144.8845.8644.8845.3045.3084,600
Aug. 27, 202144.8145.1544.6344.9444.94102,400
Aug. 26, 202144.7544.8544.2644.7844.7880,300
Aug. 25, 202144.7044.8744.3344.8244.8275,500
Aug. 24, 202145.0945.1644.3944.5944.5996,100
Aug. 23, 202144.4945.3244.4445.0945.09143,800
Aug. 20, 202144.3644.5143.8044.0544.05101,200
Aug. 19, 202144.0644.2843.3044.1944.19124,800
Aug. 18, 202143.9545.2843.9244.3744.37223,600
Aug. 17, 202143.9744.0043.3143.9043.90144,700
Aug. 16, 202143.6944.4243.2643.9443.94191,400
Aug. 13, 202144.0044.0042.2943.7843.78246,800
Aug. 12, 202142.4544.9342.4543.9743.97440,700
Aug. 11, 202139.9942.7039.5742.3342.33879,000
Aug. 10, 202137.6837.8237.5537.8037.8075,600
Aug. 09, 202137.8238.0937.4537.7037.7075,300
Aug. 06, 202137.5237.9037.0137.6637.6677,600
Aug. 05, 202137.1837.4837.0737.3637.36144,600
Aug. 04, 202137.4437.9536.6637.1937.19169,800
Aug. 03, 202137.6438.0037.1637.3737.37113,200
Jul. 30, 202137.0937.5837.0537.5637.5686,900
Jul. 29, 202136.7937.2936.7037.0937.0971,400
Jul. 28, 202137.0537.0836.6536.7536.7571,600
Jul. 27, 202137.0537.0536.4036.8636.8668,800
Jul. 26, 202136.7937.1536.7637.0037.0050,100
Jul. 23, 202136.8636.9536.4536.7636.7659,800
Jul. 22, 202136.8636.9236.3836.7836.7872,300
Jul. 21, 202136.7337.2736.7136.8236.82108,100
Jul. 20, 202135.4136.8635.4036.6336.63342,600
Jul. 19, 202135.8035.8035.0535.3735.37104,200
Jul. 16, 202136.1236.4935.7136.1836.1897,000
Jul. 15, 202136.2536.2535.8135.9835.9890,100
Jul. 14, 202136.7037.0036.2736.3036.30107,900
Jul. 13, 202136.9937.1836.4336.6036.6098,000
Jul. 12, 202137.1037.1836.7637.1837.18183,700
Jul. 09, 202136.0037.4036.0037.0237.02255,300
Jul. 08, 202135.4935.9934.9035.9735.97268,800
Jul. 07, 202135.5835.8935.2835.6535.65148,700
Jul. 06, 202135.6135.6635.2235.5435.54100,700
Jul. 05, 202135.5735.9235.4935.4935.4955,600
Jul. 02, 202135.7935.7934.9735.2935.29142,100
Jun. 30, 202135.5935.8034.7435.5835.581,107,400
Jun. 29, 202135.2635.8035.1735.6535.65280,500
Jun. 28, 202135.1435.4034.8735.2935.29254,900
Jun. 25, 202134.9435.1634.8035.0035.00164,100
Jun. 24, 202134.6334.9934.5234.8534.85163,600
Jun. 23, 202134.9034.9034.1434.2934.29166,200
Jun. 22, 202134.6535.1234.1534.8234.82150,300
Jun. 21, 202133.7534.8033.4534.6534.65207,300
Jun. 18, 202133.2833.8833.2433.6433.64394,700
Jun. 17, 202133.5033.6432.8533.5533.55183,800
Jun. 16, 202133.7434.1233.5333.5833.58103,800
Jun. 15, 202134.0334.5233.6333.7133.71155,500
Jun. 14, 202134.4234.8933.7033.9433.94309,700
Jun. 11, 202133.9134.4233.8034.2734.27218,900
Jun. 10, 202133.6033.9833.2533.8033.80262,100
Jun. 09, 202132.5033.4932.3833.3533.35391,800
Jun. 08, 202131.2632.5431.2632.3232.32326,500
Jun. 07, 202130.9931.3830.9031.2831.28181,800
Jun. 04, 202130.4830.9230.2130.7330.73193,200
Jun. 03, 202130.1430.8330.1430.3730.37509,500
Jun. 02, 202130.2130.4629.8830.0330.03299,400
Jun. 01, 202129.8530.4629.8530.1630.16212,000
May 31, 202129.6830.3429.6829.7629.7653,100
May 28, 202129.7329.8629.3029.6829.68159,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...