STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 20, 2021	43.57	43.63	43.00	43.36	43.36	74,714
Oct. 19, 2021	43.01	43.87	42.91	43.56	43.56	118,000
Oct. 18, 2021	42.32	43.01	41.98	42.97	42.97	106,100
Oct. 15, 2021	42.40	42.77	42.19	42.30	42.30	118,800
Oct. 14, 2021	41.79	42.57	41.63	42.26	42.26	81,500
Oct. 13, 2021	41.68	42.01	41.46	41.66	41.66	62,600
Oct. 12, 2021	42.03	42.08	41.43	41.55	41.55	55,700
Oct. 08, 2021	41.84	42.21	41.84	42.00	42.00	117,900
Oct. 07, 2021	41.23	42.46	40.90	41.91	41.91	160,300
Oct. 06, 2021	40.96	41.32	40.93	41.00	41.00	165,600
Oct. 05, 2021	39.93	41.42	39.59	41.24	41.24	215,500
Oct. 04, 2021	40.68	40.90	39.12	39.63	39.63	180,300
Oct. 01, 2021	40.49	40.95	39.78	40.84	40.84	246,500
Sep. 30, 2021	40.44	41.15	40.02	40.18	40.18	142,500
Sep. 29, 2021	41.27	41.54	40.28	40.38	40.38	186,200
Sep. 28, 2021	41.50	41.59	40.79	41.26	41.26	154,300
Sep. 27, 2021	42.18	42.28	41.41	42.00	42.00	152,900
Sep. 24, 2021	43.36	43.36	41.54	42.38	42.38	384,600
Sep. 23, 2021	43.98	44.19	43.62	43.70	43.70	111,400
Sep. 22, 2021	43.76	44.33	43.52	44.01	44.01	92,100
Sep. 21, 2021	44.78	44.78	43.52	43.90	43.90	74,200
Sep. 20, 2021	44.21	45.00	44.05	44.65	44.65	129,200
Sep. 17, 2021	46.20	46.74	44.30	44.65	44.65	949,500
Sep. 16, 2021	45.26	46.36	45.25	46.21	46.21	251,700
Sep. 15, 2021	44.62	45.77	44.13	45.22	45.22	158,700
Sep. 14, 2021	44.40	45.12	43.83	44.42	44.42	113,300
Sep. 13, 2021	45.98	46.05	44.12	44.40	44.40	303,100
Sep. 10, 2021	46.44	46.44	45.61	46.05	46.05	74,400
Sep. 09, 2021	45.62	46.26	45.50	46.19	46.19	76,300
Sep. 08, 2021	46.63	46.63	45.34	45.59	45.59	161,000
Sep. 07, 2021	47.05	47.13	46.46	46.84	46.84	91,000
Sep. 03, 2021	46.57	47.10	46.44	46.85	46.85	112,300
Sep. 02, 2021	46.75	46.95	46.14	46.57	46.57	186,800
Sep. 01, 2021	45.74	47.21	45.74	46.61	46.61	229,000
Aug. 31, 2021	45.36	46.74	45.30	45.62	45.62	157,800
Aug. 30, 2021	44.88	45.86	44.88	45.30	45.30	84,600
Aug. 27, 2021	44.81	45.15	44.63	44.94	44.94	102,400
Aug. 26, 2021	44.75	44.85	44.26	44.78	44.78	80,300
Aug. 25, 2021	44.70	44.87	44.33	44.82	44.82	75,500
Aug. 24, 2021	45.09	45.16	44.39	44.59	44.59	96,100
Aug. 23, 2021	44.49	45.32	44.44	45.09	45.09	143,800
Aug. 20, 2021	44.36	44.51	43.80	44.05	44.05	101,200
Aug. 19, 2021	44.06	44.28	43.30	44.19	44.19	124,800
Aug. 18, 2021	43.95	45.28	43.92	44.37	44.37	223,600
Aug. 17, 2021	43.97	44.00	43.31	43.90	43.90	144,700
Aug. 16, 2021	43.69	44.42	43.26	43.94	43.94	191,400
Aug. 13, 2021	44.00	44.00	42.29	43.78	43.78	246,800
Aug. 12, 2021	42.45	44.93	42.45	43.97	43.97	440,700
Aug. 11, 2021	39.99	42.70	39.57	42.33	42.33	879,000
Aug. 10, 2021	37.68	37.82	37.55	37.80	37.80	75,600
Aug. 09, 2021	37.82	38.09	37.45	37.70	37.70	75,300
Aug. 06, 2021	37.52	37.90	37.01	37.66	37.66	77,600
Aug. 05, 2021	37.18	37.48	37.07	37.36	37.36	144,600
Aug. 04, 2021	37.44	37.95	36.66	37.19	37.19	169,800
Aug. 03, 2021	37.64	38.00	37.16	37.37	37.37	113,200
Jul. 30, 2021	37.09	37.58	37.05	37.56	37.56	86,900
Jul. 29, 2021	36.79	37.29	36.70	37.09	37.09	71,400
Jul. 28, 2021	37.05	37.08	36.65	36.75	36.75	71,600
Jul. 27, 2021	37.05	37.05	36.40	36.86	36.86	68,800
Jul. 26, 2021	36.79	37.15	36.76	37.00	37.00	50,100
Jul. 23, 2021	36.86	36.95	36.45	36.76	36.76	59,800
Jul. 22, 2021	36.86	36.92	36.38	36.78	36.78	72,300
Jul. 21, 2021	36.73	37.27	36.71	36.82	36.82	108,100
Jul. 20, 2021	35.41	36.86	35.40	36.63	36.63	342,600
Jul. 19, 2021	35.80	35.80	35.05	35.37	35.37	104,200
Jul. 16, 2021	36.12	36.49	35.71	36.18	36.18	97,000
Jul. 15, 2021	36.25	36.25	35.81	35.98	35.98	90,100
Jul. 14, 2021	36.70	37.00	36.27	36.30	36.30	107,900
Jul. 13, 2021	36.99	37.18	36.43	36.60	36.60	98,000
Jul. 12, 2021	37.10	37.18	36.76	37.18	37.18	183,700
Jul. 09, 2021	36.00	37.40	36.00	37.02	37.02	255,300
Jul. 08, 2021	35.49	35.99	34.90	35.97	35.97	268,800
Jul. 07, 2021	35.58	35.89	35.28	35.65	35.65	148,700
Jul. 06, 2021	35.61	35.66	35.22	35.54	35.54	100,700
Jul. 05, 2021	35.57	35.92	35.49	35.49	35.49	55,600
Jul. 02, 2021	35.79	35.79	34.97	35.29	35.29	142,100
Jun. 30, 2021	35.59	35.80	34.74	35.58	35.58	1,107,400
Jun. 29, 2021	35.26	35.80	35.17	35.65	35.65	280,500
Jun. 28, 2021	35.14	35.40	34.87	35.29	35.29	254,900
Jun. 25, 2021	34.94	35.16	34.80	35.00	35.00	164,100
Jun. 24, 2021	34.63	34.99	34.52	34.85	34.85	163,600
Jun. 23, 2021	34.90	34.90	34.14	34.29	34.29	166,200
Jun. 22, 2021	34.65	35.12	34.15	34.82	34.82	150,300
Jun. 21, 2021	33.75	34.80	33.45	34.65	34.65	207,300
Jun. 18, 2021	33.28	33.88	33.24	33.64	33.64	394,700
Jun. 17, 2021	33.50	33.64	32.85	33.55	33.55	183,800
Jun. 16, 2021	33.74	34.12	33.53	33.58	33.58	103,800
Jun. 15, 2021	34.03	34.52	33.63	33.71	33.71	155,500
Jun. 14, 2021	34.42	34.89	33.70	33.94	33.94	309,700
Jun. 11, 2021	33.91	34.42	33.80	34.27	34.27	218,900
Jun. 10, 2021	33.60	33.98	33.25	33.80	33.80	262,100
Jun. 09, 2021	32.50	33.49	32.38	33.35	33.35	391,800
Jun. 08, 2021	31.26	32.54	31.26	32.32	32.32	326,500
Jun. 07, 2021	30.99	31.38	30.90	31.28	31.28	181,800
Jun. 04, 2021	30.48	30.92	30.21	30.73	30.73	193,200
Jun. 03, 2021	30.14	30.83	30.14	30.37	30.37	509,500
Jun. 02, 2021	30.21	30.46	29.88	30.03	30.03	299,400
Jun. 01, 2021	29.85	30.46	29.85	30.16	30.16	212,000
May 31, 2021	29.68	30.34	29.68	29.76	29.76	53,100
May 28, 2021	29.73	29.86	29.30	29.68	29.68	159,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,188.19+101.19(+0.48%)

S&P 5004,536.19+16.56(+0.37%)

DOW35,609.34+152.04(+0.43%)

CAD/USD0.8119-0.0001(-0.0154%)

BTC-CAD81,056.61+1,566.25(+1.97%)

CMC Crypto 2001,546.58+65.78(+4.44%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

ATS Automation Tooling Systems Inc. (ATA.TO)

S&P/TSX
21,188.19
+101.19(+0.48%)

S&P 500
4,536.19
+16.56(+0.37%)

DOW
35,609.34
+152.04(+0.43%)

CAD/USD
0.8119
-0.0001(-0.0154%)

BTC-CAD
81,056.61
+1,566.25(+1.97%)

CMC Crypto 200
1,546.58
+65.78(+4.44%)