ATS Corporation ATS
TSX · Kanada · Üretici İmalatı
CAD 25,63-0,09 (-%0,35)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |