ATS Corporation ATS
TSX · Canada · Producer Manufacturing
CAD 25.74+0.02 (+0.08%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 25.75 | +0.14% | CAD 25.80 | CAD 25.83 | CAD 25.30 | 247.02K |
| 2026-09-30 | CAD 25.72 | -1.04% | CAD 25.98 | CAD 26.14 | CAD 25.65 | 610.70K |
| 2026-09-29 | CAD 25.99 | -2.51% | CAD 26.84 | CAD 27.03 | CAD 25.90 | 241.60K |
| 2026-09-28 | CAD 26.66 | -1.30% | CAD 27.00 | CAD 27.02 | CAD 26.37 | 292.10K |
| 2026-09-25 | CAD 27.01 | +1.09% | CAD 26.96 | CAD 27.06 | CAD 26.66 | 253.90K |
| 2026-09-24 | CAD 26.72 | -1.37% | CAD 27.01 | CAD 27.01 | CAD 26.50 | 438.70K |
| 2026-09-23 | CAD 27.09 | +0.74% | CAD 26.92 | CAD 27.30 | CAD 26.60 | 213.50K |
| 2026-09-22 | CAD 26.89 | -0.11% | CAD 27.22 | CAD 27.25 | CAD 26.79 | 303.80K |
| 2026-09-21 | CAD 26.92 | -0.70% | CAD 27.36 | CAD 27.36 | CAD 26.58 | 189.70K |
| 2026-09-18 | CAD 27.11 | +0.86% | CAD 26.81 | CAD 27.24 | CAD 26.63 | 1.12M |
| 2026-09-17 | CAD 26.88 | +0.11% | CAD 27.30 | CAD 27.35 | CAD 26.82 | 273.20K |
| 2026-09-16 | CAD 26.85 | +0.67% | CAD 26.88 | CAD 27.13 | CAD 26.52 | 424.50K |
| 2026-09-15 | CAD 26.67 | -1.19% | CAD 26.83 | CAD 27.06 | CAD 26.48 | 365.60K |
| 2026-09-14 | CAD 26.99 | +1.66% | CAD 26.33 | CAD 27.11 | CAD 25.96 | 827.60K |
| 2026-09-11 | CAD 26.55 | +0.72% | CAD 26.72 | CAD 26.87 | CAD 26.41 | 346.90K |
| 2026-09-10 | CAD 26.36 | -1.35% | CAD 26.44 | CAD 26.86 | CAD 26.21 | 454.80K |
| 2026-09-09 | CAD 26.72 | -0.34% | CAD 26.69 | CAD 26.76 | CAD 26.24 | 417.10K |
| 2026-09-08 | CAD 26.81 | -1.25% | CAD 27.01 | CAD 27.05 | CAD 26.70 | 305.10K |
| 2026-09-04 | CAD 27.15 | +0.48% | CAD 26.88 | CAD 27.19 | CAD 26.81 | 460.40K |
| 2026-09-03 | CAD 27.02 | +2.78% | CAD 26.47 | CAD 27.05 | CAD 26.25 | 264.60K |
| 2026-09-02 | CAD 26.29 | +2.26% | CAD 25.79 | CAD 26.50 | CAD 25.73 | 332.10K |
| 2026-09-01 | CAD 25.71 | -3.78% | CAD 26.47 | CAD 26.52 | CAD 25.59 | 300.40K |
| 2026-08-31 | CAD 26.72 | +0.04% | CAD 26.70 | CAD 26.82 | CAD 26.41 | 352.80K |
| 2026-08-28 | CAD 26.71 | -0.52% | CAD 26.82 | CAD 26.93 | CAD 26.26 | 222.60K |
| 2026-08-27 | CAD 26.85 | -2.40% | CAD 27.35 | CAD 27.48 | CAD 26.79 | 286.00K |
| 2026-08-26 | CAD 27.51 | +0.95% | CAD 27.14 | CAD 27.88 | CAD 27.10 | 286.50K |
| 2026-08-25 | CAD 27.25 | +2.02% | CAD 26.77 | CAD 27.40 | CAD 26.77 | 452.00K |
| 2026-08-24 | CAD 26.71 | -1.80% | CAD 27.09 | CAD 27.20 | CAD 26.39 | 469.70K |
| 2026-08-21 | CAD 27.20 | +2.06% | CAD 26.75 | CAD 27.24 | CAD 26.61 | 427.60K |
| 2026-08-20 | CAD 26.65 | -2.56% | CAD 27.10 | CAD 27.31 | CAD 26.54 | 457.60K |
| 2026-08-19 | CAD 27.35 | +1.86% | CAD 26.94 | CAD 27.39 | CAD 26.81 | 463.20K |
| 2026-08-18 | CAD 26.85 | -1.32% | CAD 27.08 | CAD 27.23 | CAD 26.65 | 436.70K |
| 2026-08-17 | CAD 27.21 | -3.37% | CAD 28.05 | CAD 28.05 | CAD 27.08 | 350.50K |
| 2026-08-14 | CAD 28.16 | +0.25% | CAD 28.06 | CAD 28.31 | CAD 27.85 | 400.20K |
| 2026-08-13 | CAD 28.09 | -0.81% | CAD 28.32 | CAD 28.45 | CAD 28.00 | 333.50K |
| 2026-08-12 | CAD 28.32 | -0.11% | CAD 28.55 | CAD 28.71 | CAD 27.81 | 427.90K |
| 2026-08-11 | CAD 28.35 | +3.05% | CAD 27.72 | CAD 28.88 | CAD 27.59 | 795.00K |
| 2026-08-10 | CAD 27.51 | -6.81% | CAD 28.76 | CAD 28.83 | CAD 27.36 | 990.20K |
| 2026-08-07 | CAD 29.52 | +2.89% | CAD 28.89 | CAD 30.38 | CAD 28.68 | 993.60K |
| 2026-08-06 | CAD 28.69 | -27.00% | CAD 33.49 | CAD 33.50 | CAD 28.00 | 2.53M |
| 2026-08-05 | CAD 39.30 | -0.71% | CAD 39.95 | CAD 40.19 | CAD 38.90 | 376.30K |
| 2026-08-04 | CAD 39.58 | +3.48% | CAD 39.15 | CAD 40.35 | CAD 38.38 | 370.20K |
| 2026-07-31 | CAD 38.25 | +1.89% | CAD 37.50 | CAD 38.38 | CAD 36.72 | 253.80K |
| 2026-07-30 | CAD 37.54 | +0.62% | CAD 37.61 | CAD 37.85 | CAD 36.86 | 270.50K |
| 2026-07-29 | CAD 37.31 | -1.97% | CAD 37.63 | CAD 38.19 | CAD 36.37 | 401.20K |
| 2026-07-28 | CAD 38.06 | +1.63% | CAD 37.60 | CAD 38.17 | CAD 37.10 | 326.90K |
| 2026-07-27 | CAD 37.45 | +0.51% | CAD 37.76 | CAD 37.85 | CAD 36.20 | 334.50K |
| 2026-07-24 | CAD 37.26 | +0.03% | CAD 37.53 | CAD 38.00 | CAD 37.02 | 246.50K |
| 2026-07-23 | CAD 37.25 | -1.59% | CAD 37.36 | CAD 38.05 | CAD 37.00 | 209.00K |
| 2026-07-22 | CAD 37.85 | +0.13% | CAD 37.55 | CAD 38.29 | CAD 37.15 | 202.70K |
| 2026-07-21 | CAD 37.80 | +1.02% | CAD 37.50 | CAD 38.46 | CAD 37.15 | 215.40K |
| 2026-07-20 | CAD 37.42 | -3.26% | CAD 38.87 | CAD 38.87 | CAD 37.27 | 219.00K |
| 2026-07-17 | CAD 38.68 | -1.07% | CAD 38.67 | CAD 39.09 | CAD 38.15 | 185.00K |
| 2026-07-16 | CAD 39.10 | +1.58% | CAD 38.46 | CAD 39.39 | CAD 38.37 | 206.80K |
| 2026-07-15 | CAD 38.49 | +0.50% | CAD 38.55 | CAD 38.57 | CAD 37.79 | 254.20K |
| 2026-07-14 | CAD 38.30 | -1.03% | CAD 39.00 | CAD 39.04 | CAD 38.16 | 359.50K |
| 2026-07-13 | CAD 38.70 | -2.32% | CAD 39.45 | CAD 39.55 | CAD 38.46 | 257.90K |
| 2026-07-10 | CAD 39.62 | +0.84% | CAD 39.48 | CAD 40.45 | CAD 39.48 | 234.60K |
| 2026-07-09 | CAD 39.29 | +2.00% | CAD 38.61 | CAD 39.41 | CAD 38.61 | 313.10K |
| 2026-07-08 | CAD 38.52 | -1.76% | CAD 38.87 | CAD 38.87 | CAD 37.34 | 258.10K |
| 2026-07-07 | CAD 39.21 | -3.09% | CAD 40.09 | CAD 40.43 | CAD 38.91 | 576.00K |
| 2026-07-06 | CAD 40.46 | +1.43% | CAD 39.82 | CAD 40.80 | CAD 39.82 | 319.20K |
| 2026-07-03 | CAD 39.89 | +1.71% | CAD 39.58 | CAD 40.11 | CAD 39.18 | 158.50K |
| 2026-07-02 | CAD 39.22 | -4.06% | CAD 40.49 | CAD 40.78 | CAD 38.86 | 223.00K |
| 2026-06-30 | CAD 40.88 | +4.45% | CAD 39.34 | CAD 41.12 | CAD 39.13 | 338.00K |
| 2026-06-29 | CAD 39.14 | -1.61% | CAD 39.66 | CAD 39.75 | CAD 38.25 | 278.00K |
| 2026-06-26 | CAD 39.78 | -0.45% | CAD 39.47 | CAD 39.83 | CAD 38.84 | 236.00K |
| 2026-06-25 | CAD 39.96 | +0.35% | CAD 39.96 | CAD 40.39 | CAD 39.57 | 184.10K |
| 2026-06-24 | CAD 39.82 | +2.55% | CAD 38.83 | CAD 39.96 | CAD 38.82 | 293.60K |
| 2026-06-23 | CAD 38.83 | -1.70% | CAD 38.75 | CAD 39.19 | CAD 38.43 | 217.90K |
| 2026-06-22 | CAD 39.50 | +0.61% | CAD 39.28 | CAD 40.03 | CAD 39.28 | 154.50K |
| 2026-06-19 | CAD 39.26 | -0.71% | CAD 39.44 | CAD 39.82 | CAD 39.21 | 189.90K |
| 2026-06-18 | CAD 39.54 | -1.13% | CAD 40.25 | CAD 40.25 | CAD 39.13 | 792.00K |
| 2026-06-17 | CAD 39.99 | +2.04% | CAD 39.53 | CAD 41.04 | CAD 39.41 | 557.70K |
| 2026-06-16 | CAD 39.19 | -0.89% | CAD 39.53 | CAD 40.30 | CAD 39.08 | 240.50K |
| 2026-06-15 | CAD 39.54 | +3.29% | CAD 38.78 | CAD 40.43 | CAD 38.65 | 244.10K |
| 2026-06-12 | CAD 38.28 | +2.65% | CAD 37.75 | CAD 38.31 | CAD 37.38 | 552.90K |
| 2026-06-11 | CAD 37.29 | +1.11% | CAD 36.99 | CAD 37.61 | CAD 36.65 | 465.20K |
| 2026-06-10 | CAD 36.88 | -3.53% | CAD 37.86 | CAD 38.25 | CAD 36.81 | 422.60K |
| 2026-06-09 | CAD 38.23 | +0.50% | CAD 38.01 | CAD 38.82 | CAD 37.06 | 529.70K |
| 2026-06-08 | CAD 38.04 | +1.41% | CAD 37.68 | CAD 38.78 | CAD 37.22 | 620.00K |
| 2026-06-05 | CAD 37.51 | -4.46% | CAD 39.02 | CAD 39.02 | CAD 37.14 | 561.70K |
| 2026-06-04 | CAD 39.26 | -2.29% | CAD 40.28 | CAD 40.28 | CAD 38.59 | 325.00K |
| 2026-06-03 | CAD 40.18 | -2.92% | CAD 41.28 | CAD 41.35 | CAD 40.09 | 232.00K |
| 2026-06-02 | CAD 41.39 | +1.22% | CAD 41.26 | CAD 41.91 | CAD 41.01 | 194.20K |
| 2026-06-01 | CAD 40.89 | -4.08% | CAD 42.07 | CAD 42.07 | CAD 40.41 | 402.10K |
| 2026-05-29 | CAD 42.63 | +1.50% | CAD 41.87 | CAD 43.63 | CAD 40.95 | 744.00K |
| 2026-05-28 | CAD 42.00 | -14.27% | CAD 44.00 | CAD 44.40 | CAD 39.46 | 1.34M |
| 2026-05-27 | CAD 48.99 | +2.58% | CAD 48.15 | CAD 49.48 | CAD 47.71 | 341.30K |
| 2026-05-26 | CAD 47.76 | +0.53% | CAD 47.24 | CAD 47.95 | CAD 46.40 | 218.90K |