ATS Corporation (ATS.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

45.10

+0.25

(+0.56%)

At close: 04:00PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	44.95	45.35	44.74	45.10	45.10	198,256
Apr 25, 2024	45.13	45.45	44.41	44.85	44.85	275,300
Apr 24, 2024	45.43	46.09	44.86	45.66	45.66	781,000
Apr 23, 2024	43.26	45.30	43.14	45.05	45.05	670,400
Apr 22, 2024	42.79	43.67	42.66	43.22	43.22	237,700
Apr 19, 2024	43.35	43.74	42.31	42.82	42.82	345,800
Apr 18, 2024	41.57	44.25	41.57	43.46	43.46	989,200
Apr 17, 2024	41.55	41.70	41.12	41.68	41.68	215,000
Apr 16, 2024	41.40	41.80	41.27	41.40	41.40	377,400
Apr 15, 2024	41.79	42.16	41.26	41.49	41.49	244,500
Apr 12, 2024	42.55	42.78	41.53	41.71	41.71	229,900
Apr 11, 2024	42.78	43.18	42.52	42.69	42.69	462,600
Apr 10, 2024	43.76	43.76	42.99	43.01	43.01	330,500
Apr 09, 2024	44.02	44.42	43.41	44.41	44.41	315,500
Apr 08, 2024	44.24	44.26	43.56	43.74	43.74	435,000
Apr 05, 2024	44.83	45.14	44.15	44.20	44.20	414,200
Apr 04, 2024	45.65	45.65	44.56	44.61	44.61	579,100
Apr 03, 2024	45.78	46.18	45.30	45.36	45.36	245,200
Apr 02, 2024	45.58	45.81	44.93	45.65	45.65	258,300
Apr 01, 2024	45.62	46.55	45.21	45.72	45.72	277,100
Mar 28, 2024	46.50	46.65	45.20	45.58	45.58	453,600
Mar 27, 2024	47.84	48.88	47.84	48.50	48.50	207,600
Mar 26, 2024	49.60	49.64	47.30	47.77	47.77	377,500
Mar 25, 2024	50.25	50.38	49.62	49.99	49.99	121,300
Mar 22, 2024	50.24	50.73	49.74	50.35	50.35	111,700
Mar 21, 2024	50.10	50.87	49.84	50.12	50.12	116,800
Mar 20, 2024	48.68	50.08	48.68	49.75	49.75	156,400
Mar 19, 2024	48.76	49.84	48.58	48.79	48.79	87,600
Mar 18, 2024	49.63	49.99	48.97	48.99	48.99	95,200
Mar 15, 2024	49.86	50.80	48.90	49.40	49.40	394,300
Mar 14, 2024	48.80	50.08	48.24	50.05	50.05	249,900
Mar 13, 2024	49.41	49.72	48.74	48.75	48.75	241,500
Mar 12, 2024	49.93	50.14	49.01	49.50	49.50	211,500
Mar 11, 2024	50.56	50.84	49.25	49.52	49.52	280,600
Mar 08, 2024	51.30	52.32	50.56	50.63	50.63	464,500
Mar 07, 2024	50.83	51.21	50.13	51.04	51.04	283,400
Mar 06, 2024	50.89	51.15	50.25	50.47	50.47	199,800
Mar 05, 2024	51.09	51.62	50.25	50.56	50.56	178,200
Mar 04, 2024	52.55	52.85	50.86	50.93	50.93	126,400
Mar 01, 2024	51.56	52.91	51.06	52.39	52.39	102,000
Feb 29, 2024	51.66	52.08	51.13	51.14	51.14	241,100
Feb 28, 2024	50.61	52.77	50.26	51.82	51.82	176,200
Feb 27, 2024	51.04	51.21	50.31	50.85	50.85	147,700
Feb 26, 2024	50.09	51.03	49.95	51.00	51.00	124,800
Feb 23, 2024	50.54	50.74	50.22	50.24	50.24	148,000
Feb 22, 2024	51.00	51.37	50.23	50.46	50.46	196,400
Feb 21, 2024	51.25	51.80	50.31	50.90	50.90	140,600
Feb 20, 2024	52.83	53.34	51.31	51.37	51.37	127,800
Feb 16, 2024	52.76	53.38	52.13	53.01	53.01	128,700
Feb 15, 2024	51.39	53.19	50.77	52.83	52.83	323,500
Feb 14, 2024	52.88	52.97	51.19	51.21	51.21	208,600
Feb 13, 2024	53.13	53.39	52.26	52.53	52.53	154,500
Feb 12, 2024	54.22	55.45	53.50	53.59	53.59	146,900
Feb 09, 2024	54.48	54.84	52.72	54.15	54.15	302,400
Feb 08, 2024	54.31	56.33	54.08	55.19	55.19	404,900
Feb 07, 2024	56.51	58.66	53.50	58.41	58.41	769,000
Feb 06, 2024	57.89	59.46	57.89	58.93	58.93	165,200
Feb 05, 2024	58.73	58.73	57.64	58.09	58.09	112,900
Feb 02, 2024	57.96	58.68	57.56	58.51	58.51	138,600
Feb 01, 2024	57.98	58.86	57.81	58.68	58.68	112,200
Jan 31, 2024	59.14	59.14	57.30	57.51	57.51	181,500
Jan 30, 2024	60.00	60.01	58.69	59.14	59.14	78,100
Jan 29, 2024	58.93	59.55	58.46	59.55	59.55	106,700
Jan 26, 2024	58.43	59.12	58.43	59.00	59.00	62,100
Jan 25, 2024	57.81	59.14	57.81	58.57	58.57	110,400
Jan 24, 2024	59.26	59.31	57.43	57.62	57.62	128,100
Jan 23, 2024	57.88	58.83	57.76	58.80	58.80	116,400
Jan 22, 2024	57.87	58.47	57.37	57.64	57.64	86,300
Jan 19, 2024	57.51	58.20	57.16	57.96	57.96	66,200
Jan 18, 2024	56.56	57.89	56.56	57.55	57.55	73,500
Jan 17, 2024	55.89	56.49	55.13	56.41	56.41	110,900
Jan 16, 2024	56.50	56.92	55.58	56.61	56.61	60,500
Jan 15, 2024	57.03	57.03	56.28	56.67	56.67	31,900
Jan 12, 2024	56.58	57.60	56.41	57.31	57.31	260,800
Jan 11, 2024	55.87	56.34	55.43	56.23	56.23	137,500
Jan 10, 2024	54.98	56.60	54.98	56.12	56.12	123,200
Jan 09, 2024	54.97	55.33	54.10	55.15	55.15	64,500
Jan 08, 2024	54.30	55.64	54.19	55.00	55.00	55,400
Jan 05, 2024	54.73	55.19	54.50	54.64	54.64	53,400
Jan 04, 2024	55.50	55.66	54.77	54.99	54.99	96,400
Jan 03, 2024	55.86	56.12	55.17	55.53	55.53	105,700
Jan 02, 2024	56.48	57.43	56.14	56.56	56.56	77,400
Dec 29, 2023	57.39	57.56	56.83	57.11	57.11	53,500
Dec 28, 2023	56.78	57.66	56.38	57.59	57.59	71,200
Dec 27, 2023	58.00	58.20	57.15	57.31	57.31	66,100
Dec 22, 2023	57.71	57.71	56.83	56.88	56.88	65,900
Dec 21, 2023	57.65	58.48	57.07	57.25	57.25	116,800
Dec 20, 2023	58.51	59.29	57.09	57.12	57.12	112,000
Dec 19, 2023	57.26	58.81	57.26	58.60	58.60	169,100
Dec 18, 2023	57.10	57.41	56.46	57.23	57.23	94,000
Dec 15, 2023	57.90	57.90	56.79	57.16	57.16	230,800
Dec 14, 2023	56.61	57.64	55.99	57.01	57.01	154,300
Dec 13, 2023	54.34	56.04	53.90	55.82	55.82	113,200
Dec 12, 2023	54.00	54.34	53.75	54.19	54.19	70,700
Dec 11, 2023	52.49	54.44	52.20	54.24	54.24	133,700
Dec 08, 2023	53.01	53.95	52.57	52.65	52.65	105,700
Dec 07, 2023	53.84	54.33	53.26	53.33	53.33	153,400
Dec 06, 2023	53.30	54.55	53.30	53.83	53.83	119,000
Dec 05, 2023	54.46	54.57	52.75	53.03	53.03	129,500
Dec 04, 2023	53.62	54.83	53.62	54.44	54.44	144,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,759.03-1,066.58(-1.21%)

ATS Corporation (ATS.TO)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,759.03
-1,066.58(-1.21%)