ATS Corporation (ATS.TO)

Compare

31.70

-1.75

(-5.23%)

At close: 4:00:01 PM EDT

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 7, 2025	34.91	34.01	31.15	31.70	31.70	624,227
Apr 4, 2025	34.91	35.13	32.91	33.45	33.45	770,900
Apr 3, 2025	36.00	37.00	35.21	35.59	35.59	313,900
Apr 2, 2025	35.92	37.70	35.66	37.52	37.52	144,200
Apr 1, 2025	36.00	36.52	35.25	36.28	36.28	399,900
Mar 31, 2025	36.80	37.34	35.83	35.87	35.87	379,400
Mar 28, 2025	38.17	38.39	36.87	37.13	37.13	218,000
Mar 27, 2025	38.16	38.74	37.65	38.49	38.49	184,600
Mar 26, 2025	38.88	39.24	38.20	38.35	38.35	143,300
Mar 25, 2025	40.58	40.59	38.86	38.91	38.91	129,800
Mar 24, 2025	40.11	40.99	40.11	40.60	40.60	117,800
Mar 21, 2025	39.45	40.16	39.29	39.67	39.67	277,000
Mar 20, 2025	40.10	40.94	39.71	40.00	40.00	204,200
Mar 19, 2025	39.63	40.66	39.63	40.54	40.54	89,200
Mar 18, 2025	39.32	39.78	39.17	39.65	39.65	136,100
Mar 17, 2025	39.16	39.83	38.56	39.34	39.34	127,900
Mar 14, 2025	37.94	39.27	37.94	39.11	39.11	290,500
Mar 13, 2025	37.47	38.13	37.32	37.76	37.76	219,700
Mar 12, 2025	36.88	37.68	36.69	37.47	37.47	166,000
Mar 11, 2025	38.07	38.07	36.46	36.76	36.76	213,100
Mar 10, 2025	38.91	38.96	37.99	38.11	38.11	298,000
Mar 7, 2025	38.08	39.55	38.03	39.47	39.47	219,200
Mar 6, 2025	40.30	40.43	37.89	38.16	38.16	387,100
Mar 5, 2025	39.76	40.73	39.54	40.32	40.32	151,600
Mar 4, 2025	40.39	40.73	39.10	39.76	39.76	309,300
Mar 3, 2025	42.06	42.78	40.82	41.02	41.02	219,500
Feb 28, 2025	42.52	43.23	41.83	42.06	42.06	351,500
Feb 27, 2025	41.99	43.28	41.91	42.66	42.66	271,200
Feb 26, 2025	42.03	43.07	41.69	42.07	42.07	243,000
Feb 25, 2025	41.93	42.22	41.33	42.00	42.00	167,600
Feb 24, 2025	40.92	42.09	40.83	42.00	42.00	150,000
Feb 21, 2025	41.30	41.50	40.48	40.99	40.99	130,400
Feb 20, 2025	41.09	41.48	40.50	41.29	41.29	154,400
Feb 19, 2025	41.15	41.35	40.64	41.25	41.25	104,500
Feb 18, 2025	41.53	41.84	41.14	41.22	41.22	102,500
Feb 14, 2025	42.19	42.19	41.19	41.51	41.51	118,400
Feb 13, 2025	41.98	42.39	41.45	42.02	42.02	178,100
Feb 12, 2025	41.40	41.82	41.03	41.73	41.73	90,300
Feb 11, 2025	41.41	41.87	40.97	41.78	41.78	115,000
Feb 10, 2025	40.97	41.85	40.97	41.72	41.72	186,600
Feb 7, 2025	40.81	41.99	40.33	40.79	40.79	241,100
Feb 6, 2025	41.24	41.46	40.07	40.59	40.59	331,600
Feb 5, 2025	39.16	42.02	39.15	41.02	41.02	793,500
Feb 4, 2025	38.37	38.88	37.81	38.19	38.19	194,800
Feb 3, 2025	38.16	38.66	37.03	38.11	38.11	330,000
Jan 31, 2025	39.47	40.83	39.04	39.31	39.31	227,900
Jan 30, 2025	39.85	40.07	37.85	39.47	39.47	537,300
Jan 29, 2025	40.00	40.11	39.49	39.76	39.76	242,200
Jan 28, 2025	40.07	40.12	39.42	39.91	39.91	168,900
Jan 27, 2025	40.05	40.25	39.48	39.99	39.99	174,100
Jan 24, 2025	41.03	41.35	40.26	40.30	40.30	318,100
Jan 23, 2025	40.70	41.41	40.18	41.02	41.02	320,900
Jan 22, 2025	40.20	41.12	39.86	40.78	40.78	251,700
Jan 21, 2025	39.05	40.74	38.35	40.23	40.23	436,600
Jan 20, 2025	38.26	39.23	38.26	39.07	39.07	80,000
Jan 17, 2025	38.50	38.69	38.10	38.31	38.31	260,700
Jan 16, 2025	38.20	38.73	37.88	38.09	38.09	279,800
Jan 15, 2025	38.56	38.64	37.66	37.99	37.99	496,600
Jan 14, 2025	38.70	39.10	37.44	37.98	37.98	308,800
Jan 13, 2025	38.70	39.10	38.17	38.58	38.58	273,000
Jan 10, 2025	40.05	40.13	38.56	39.02	39.02	347,300
Jan 9, 2025	41.00	41.22	40.30	40.57	40.57	111,600
Jan 8, 2025	41.60	41.80	41.05	41.09	41.09	197,200
Jan 7, 2025	42.40	42.62	41.43	41.66	41.66	212,100
Jan 6, 2025	44.02	44.02	42.13	42.17	42.17	227,200
Jan 3, 2025	44.32	44.50	43.42	43.58	43.58	198,600
Jan 2, 2025	44.31	44.61	43.74	44.32	44.32	182,000
Dec 31, 2024	43.52	44.11	43.45	43.84	43.84	180,400
Dec 30, 2024	42.90	43.65	42.51	43.52	43.52	164,200
Dec 27, 2024	43.88	44.24	43.02	43.27	43.27	180,000
Dec 24, 2024	44.75	45.43	42.63	44.75	44.75	140,900
Dec 23, 2024	42.83	43.30	42.21	42.91	42.91	198,700
Dec 20, 2024	41.63	43.40	41.37	42.90	42.90	411,700
Dec 19, 2024	42.78	43.08	41.77	41.77	41.77	191,900
Dec 18, 2024	44.23	45.00	42.72	42.89	42.89	233,500
Dec 17, 2024	43.74	44.72	43.74	44.43	44.43	319,900
Dec 16, 2024	44.60	45.10	43.60	44.07	44.07	163,000
Dec 13, 2024	44.06	45.15	44.00	44.73	44.73	113,100
Dec 12, 2024	44.37	44.61	43.80	44.05	44.05	134,300
Dec 11, 2024	44.69	45.08	43.75	44.45	44.45	122,100
Dec 10, 2024	45.30	45.44	44.30	44.58	44.58	221,500
Dec 9, 2024	44.63	45.61	44.63	45.14	45.14	355,200
Dec 6, 2024	46.45	46.58	44.63	44.70	44.70	194,400
Dec 5, 2024	45.29	46.22	45.29	45.99	45.99	272,500
Dec 4, 2024	44.55	45.54	44.36	45.16	45.16	217,900
Dec 3, 2024	45.11	45.29	44.63	44.71	44.71	294,300
Dec 2, 2024	45.82	45.82	44.50	45.19	45.19	309,300
Nov 29, 2024	45.32	46.28	45.25	45.86	45.86	442,700
Nov 28, 2024	43.45	45.48	43.30	45.05	45.05	244,300
Nov 27, 2024	42.21	44.11	42.21	43.52	43.52	204,100
Nov 26, 2024	44.21	44.69	42.36	42.41	42.41	251,800
Nov 25, 2024	44.00	45.39	43.42	44.82	44.82	431,600
Nov 22, 2024	40.62	43.98	40.62	43.75	43.75	365,000
Nov 21, 2024	41.22	41.82	40.23	40.80	40.80	292,700
Nov 20, 2024	41.06	41.66	40.66	41.34	41.34	227,100
Nov 19, 2024	40.20	41.26	39.75	41.00	41.00	263,600
Nov 18, 2024	39.32	41.00	39.26	40.60	40.60	413,900
Nov 15, 2024	40.26	40.26	39.40	39.61	39.61	223,400
Nov 14, 2024	41.08	41.54	40.32	40.50	40.50	353,200
Nov 13, 2024	39.41	41.08	39.35	41.07	41.07	201,200
Nov 12, 2024	40.08	40.08	39.20	39.58	39.58	208,600
Nov 11, 2024	39.86	40.52	39.83	40.14	40.14	162,300
Nov 8, 2024	40.32	41.93	39.83	40.06	40.06	247,600
Nov 7, 2024	40.50	41.22	40.14	40.43	40.43	308,700
Nov 6, 2024	38.79	41.12	38.01	40.71	40.71	757,000
Nov 5, 2024	41.78	42.58	41.59	42.55	42.55	245,500
Nov 4, 2024	42.63	43.06	41.75	41.78	41.78	188,100
Nov 1, 2024	41.86	42.95	41.86	42.59	42.59	127,800
Oct 31, 2024	42.48	43.27	41.59	41.73	41.73	348,700
Oct 30, 2024	41.41	42.83	41.16	42.78	42.78	769,500
Oct 29, 2024	42.26	42.33	40.75	41.51	41.51	240,200
Oct 28, 2024	42.25	42.60	41.55	42.47	42.47	431,600
Oct 25, 2024	42.02	42.65	41.90	42.26	42.26	212,600
Oct 24, 2024	43.42	43.42	41.76	41.96	41.96	550,600
Oct 23, 2024	44.00	44.21	42.92	43.22	43.22	286,500
Oct 22, 2024	43.91	44.27	43.50	44.13	44.13	392,200
Oct 21, 2024	43.30	44.07	43.10	44.06	44.06	315,600
Oct 18, 2024	41.91	43.64	41.91	43.49	43.49	356,500
Oct 17, 2024	42.42	42.49	41.60	41.91	41.91	252,000
Oct 16, 2024	41.71	42.62	41.30	42.42	42.42	446,700
Oct 15, 2024	41.25	41.70	41.06	41.61	41.61	274,600
Oct 11, 2024	39.93	41.29	39.93	41.25	41.25	126,200
Oct 10, 2024	40.07	40.21	39.60	39.95	39.95	148,600
Oct 9, 2024	40.74	40.98	40.15	40.18	40.18	147,900
Oct 8, 2024	40.92	41.09	40.52	40.74	40.74	196,100
Oct 7, 2024	40.60	41.48	40.60	41.03	41.03	236,300
Oct 4, 2024	40.47	40.99	40.23	40.78	40.78	367,900
Oct 3, 2024	39.40	40.22	39.16	40.11	40.11	207,300
Oct 2, 2024	39.15	39.85	38.95	39.37	39.37	127,800
Oct 1, 2024	39.10	39.61	38.76	39.24	39.24	178,900
Sep 30, 2024	40.06	40.40	38.78	39.24	39.24	337,400
Sep 27, 2024	40.65	41.35	40.19	40.19	40.19	194,700
Sep 26, 2024	38.76	40.97	38.76	40.67	40.67	306,500
Sep 25, 2024	39.89	40.09	38.26	38.50	38.50	230,900
Sep 24, 2024	38.93	40.27	38.78	39.89	39.89	250,800
Sep 23, 2024	38.99	39.16	38.50	38.91	38.91	706,100
Sep 20, 2024	38.41	39.17	37.84	38.99	38.99	800,700
Sep 19, 2024	37.31	39.00	37.31	38.60	38.60	447,500
Sep 18, 2024	36.80	37.18	36.29	36.75	36.75	356,700
Sep 17, 2024	35.23	36.99	35.15	36.82	36.82	411,100
Sep 16, 2024	34.90	35.35	34.74	35.18	35.18	206,100
Sep 13, 2024	35.72	35.74	34.89	34.95	34.95	220,000
Sep 12, 2024	35.94	36.46	35.52	35.55	35.55	203,000
Sep 11, 2024	35.81	36.31	35.01	35.99	35.99	268,100
Sep 10, 2024	35.56	35.85	35.13	35.82	35.82	313,900
Sep 9, 2024	34.59	35.60	34.45	35.57	35.57	345,500
Sep 6, 2024	34.42	34.60	33.85	34.47	34.47	210,400
Sep 5, 2024	33.80	34.96	33.47	34.47	34.47	285,800
Sep 4, 2024	34.80	35.10	33.72	33.87	33.87	339,200
Sep 3, 2024	36.20	36.41	34.68	35.00	35.00	451,300
Aug 30, 2024	36.23	36.29	36.03	36.20	36.20	290,300
Aug 29, 2024	36.48	36.48	35.92	36.08	36.08	161,300
Aug 28, 2024	36.33	36.35	35.73	36.00	36.00	226,500
Aug 27, 2024	36.47	36.58	35.99	36.30	36.30	153,500
Aug 26, 2024	36.67	36.97	36.03	36.65	36.65	207,100
Aug 23, 2024	36.89	36.95	36.44	36.61	36.61	316,000
Aug 22, 2024	37.37	37.47	36.68	36.76	36.76	124,400
Aug 21, 2024	37.21	37.61	37.01	37.35	37.35	162,400
Aug 20, 2024	37.30	37.73	36.55	37.13	37.13	170,100
Aug 19, 2024	36.56	37.67	36.40	37.31	37.31	193,700
Aug 16, 2024	36.80	36.91	36.31	36.50	36.50	159,500
Aug 15, 2024	37.21	37.35	36.62	36.80	36.80	217,700
Aug 14, 2024	36.76	36.84	36.34	36.71	36.71	274,200
Aug 13, 2024	36.82	37.00	36.27	36.75	36.75	364,100
Aug 12, 2024	37.50	37.76	36.37	36.77	36.77	336,500
Aug 9, 2024	38.52	38.52	37.27	37.43	37.43	475,300
Aug 8, 2024	38.83	40.37	37.92	38.40	38.40	291,700
Aug 7, 2024	38.91	39.20	37.15	37.50	37.50	329,300
Aug 6, 2024	38.22	38.90	37.73	38.25	38.25	330,400
Aug 2, 2024	39.33	39.56	37.64	38.65	38.65	1,187,200
Aug 1, 2024	41.65	41.65	39.75	40.18	40.18	327,600
Jul 31, 2024	42.19	42.59	41.49	41.49	41.49	610,800
Jul 30, 2024	42.20	42.46	41.58	41.90	41.90	224,000
Jul 29, 2024	42.20	42.88	41.92	42.24	42.24	108,200
Jul 26, 2024	42.22	42.97	41.86	42.00	42.00	148,100
Jul 25, 2024	43.26	43.36	41.47	42.00	42.00	234,300
Jul 24, 2024	45.06	45.18	43.37	43.37	43.37	139,700
Jul 23, 2024	43.93	45.42	43.82	45.31	45.31	84,800
Jul 22, 2024	44.30	44.54	43.93	44.08	44.08	59,300
Jul 19, 2024	44.00	44.26	43.66	44.01	44.01	58,300
Jul 18, 2024	44.14	44.77	43.86	44.17	44.17	118,400
Jul 17, 2024	46.26	46.38	44.16	44.29	44.29	113,100
Jul 16, 2024	45.59	46.95	45.31	46.49	46.49	212,900
Jul 15, 2024	45.40	46.07	44.92	45.57	45.57	128,200
Jul 12, 2024	45.53	45.88	45.01	45.41	45.41	137,800
Jul 11, 2024	44.63	45.80	44.29	45.50	45.50	167,900
Jul 10, 2024	44.19	44.69	43.99	44.46	44.46	180,800
Jul 9, 2024	44.56	44.56	43.50	44.01	44.01	196,200
Jul 8, 2024	43.12	44.76	43.12	44.70	44.70	145,300
Jul 5, 2024	43.47	44.21	43.06	43.06	43.06	198,800
Jul 4, 2024	43.37	43.80	43.37	43.47	43.47	76,400
Jul 3, 2024	44.92	44.92	43.50	43.59	43.59	163,700
Jul 2, 2024	44.21	44.85	43.82	44.72	44.72	189,400
Jun 28, 2024	44.58	45.04	44.19	44.27	44.27	137,000
Jun 27, 2024	43.15	44.48	43.15	44.43	44.43	101,100
Jun 26, 2024	41.87	43.26	41.87	43.23	43.23	90,800
Jun 25, 2024	41.58	42.14	41.17	42.02	42.02	151,400
Jun 24, 2024	41.98	42.18	41.50	41.55	41.55	199,300
Jun 21, 2024	42.09	42.16	41.62	42.00	42.00	731,300
Jun 20, 2024	42.81	43.27	42.08	42.14	42.14	152,900
Jun 19, 2024	43.19	43.37	42.59	42.98	42.98	56,600
Jun 18, 2024	43.31	43.55	42.59	43.21	43.21	149,200
Jun 17, 2024	43.36	43.73	43.15	43.50	43.50	106,700
Jun 14, 2024	43.83	43.83	42.65	43.38	43.38	236,000
Jun 13, 2024	45.18	45.26	43.94	44.04	44.04	163,300
Jun 12, 2024	45.36	45.76	44.94	45.27	45.27	117,900
Jun 11, 2024	44.77	45.15	44.33	44.86	44.86	128,100
Jun 10, 2024	45.02	45.15	44.02	45.12	45.12	168,900
Jun 7, 2024	44.72	45.56	44.58	45.19	45.19	222,700
Jun 6, 2024	44.43	45.08	44.43	44.84	44.84	131,800
Jun 5, 2024	43.84	45.32	43.65	44.46	44.46	209,600
Jun 4, 2024	43.00	44.23	43.00	44.15	44.15	107,300
Jun 3, 2024	43.48	43.85	43.24	43.28	43.28	155,500
May 31, 2024	42.54	43.70	42.36	43.42	43.42	275,800
May 30, 2024	42.15	42.46	41.87	42.36	42.36	608,800
May 29, 2024	42.48	42.90	42.12	42.18	42.18	264,600
May 28, 2024	43.40	43.54	42.40	42.45	42.45	211,500
May 27, 2024	43.40	44.01	43.31	43.37	43.37	40,900
May 24, 2024	43.50	43.77	43.18	43.53	43.53	138,700
May 23, 2024	44.63	44.63	43.14	43.40	43.40	261,600
May 22, 2024	44.47	45.47	44.30	44.50	44.50	311,600
May 21, 2024	47.24	47.24	44.60	45.06	45.06	306,700
May 17, 2024	46.61	48.19	46.61	47.51	47.51	394,500
May 16, 2024	46.62	47.50	44.98	47.06	47.06	427,000
May 15, 2024	45.45	45.76	44.28	44.65	44.65	294,200
May 14, 2024	46.12	47.01	45.16	45.20	45.20	196,800
May 13, 2024	46.12	46.29	45.33	46.12	46.12	173,200
May 10, 2024	46.04	46.26	45.39	46.01	46.01	242,000
May 9, 2024	45.83	45.97	45.31	45.96	45.96	76,600
May 8, 2024	45.18	45.87	44.94	45.87	45.87	118,900
May 7, 2024	44.61	45.73	44.61	45.23	45.23	118,700
May 6, 2024	44.43	44.76	44.03	44.69	44.69	155,100
May 3, 2024	44.87	44.89	43.52	43.99	43.99	149,900
May 2, 2024	44.78	44.78	43.21	44.37	44.37	84,900
May 1, 2024	45.17	45.23	44.09	44.30	44.30	178,700
Apr 30, 2024	44.64	45.73	44.64	45.29	45.29	213,400
Apr 29, 2024	45.23	45.40	44.68	44.91	44.91	182,200
Apr 26, 2024	44.95	45.35	44.74	45.10	45.10	199,100
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 9, 2024	44.02	44.42	43.41	44.41	44.41	315,500
Apr 8, 2024	44.24	44.26	43.56	43.74	43.74	435,000

SIS.TO Savaria Corporation

15.83

+0.83%

BLDP.TO Ballard Power Systems Inc.

1.5500

+0.65%

VLN.TO Velan Inc.

14.74

-1.77%

MIDD The Middleby Corporation

129.27

-4.57%

NXH.V Next Hydrogen Solutions Inc.

0.7600

-5.00%

ENW.V EnWave Corporation

0.2150

-6.52%

GTES Gates Industrial Corporation plc

16.04

+1.58%

GRN.TO Greenlane Renewables Inc.

0.0850

-10.53%

IRRHF Interroll Holding AG

2,943.50

0.00%

SMNS.NE SIEMENS CDR (CAD HEDGED)

21.84

-2.67%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ATS Corporation (ATS.TO)

Related Tickers