ATS Corporation - ATS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 20, 2025	35.03	34.15	34.15	35.86	34.11	152,060
November 19, 2025	34.85	34.83	34.83	35.18	34.73	129,115
November 18, 2025	35.06	34.8	34.8	35.4	34.36	197,849
November 17, 2025	36.33	35.42	35.42	36.33	35.35	181,915
November 14, 2025	37.08	36.23	36.23	37.75	36.2	153,000
November 13, 2025	37.87	37.65	37.65	38.06	37.51	141,200
November 12, 2025	38.71	38	38	39	37.79	155,500
November 11, 2025	38.5	38.42	38.42	39.03	38.28	156,900
November 10, 2025	38.14	38.46	38.46	38.71	38.14	125,519
November 07, 2025	39.46	37.7	37.7	39.46	36.71	244,800
November 06, 2025	41.99	39.84	39.84	42.25	39.72	401,000
November 05, 2025	37.04	41.69	41.69	41.87	37.04	471,637
November 04, 2025	37.49	37.74	37.74	38.02	37.04	172,734
November 03, 2025	38.42	37.93	37.93	38.42	37.23	122,800
October 31, 2025	37.3	38.58	38.58	38.89	37.01	190,582
October 30, 2025	37.82	37.29	37.29	38.19	37.28	172,427
October 29, 2025	37.93	38.08	38.08	38.6	37.57	183,215
October 28, 2025	38.05	37.84	37.84	38.35	37.66	107,008
October 27, 2025	38.08	38.02	38.02	38.38	37.8	104,500
October 24, 2025	38.3	37.87	37.87	38.41	37.77	70,716
October 23, 2025	37.02	37.77	37.77	37.77	37.02	110,100
October 22, 2025	37.37	37.19	37.19	37.63	36.7	112,000
October 21, 2025	37.29	37.71	37.71	37.8	37.11	108,700
October 20, 2025	36.65	37.36	37.36	37.36	36.59	93,113
October 17, 2025	36.7	36.43	36.43	37.17	36.31	138,400
October 16, 2025	36.81	37.16	37.16	37.37	36.61	178,339
October 15, 2025	37.43	36.99	36.99	37.56	36.64	113,509
October 14, 2025	36.05	37.27	37.27	37.53	35.72	261,800
October 10, 2025	37.06	35.56	35.56	37.2	35.52	273,313
October 09, 2025	37.09	36.9	36.9	37.14	36.54	81,199
October 08, 2025	37.13	37.03	37.03	37.15	36.79	74,000
October 07, 2025	37.28	36.86	36.86	37.74	36.77	137,947
October 06, 2025	37.63	37.3	37.3	37.63	36.99	147,432
October 03, 2025	36.57	37.55	37.55	37.89	36.57	229,989
October 02, 2025	36.72	36.73	36.73	36.89	36.39	175,300
October 01, 2025	36.52	36.77	36.77	37.61	36.46	181,600
September 30, 2025	36.65	36.41	36.41	36.65	35.73	176,641
September 29, 2025	35.95	36.69	36.69	36.7	35.75	436,247
September 26, 2025	36.6	35.84	35.84	36.68	35.79	210,000
September 25, 2025	37.52	36.69	36.69	37.52	36.65	158,182
September 24, 2025	38.12	37.81	37.81	38.47	37.15	158,815
September 23, 2025	38.6	38.12	38.12	39.21	38.03	148,200
September 22, 2025	38.34	38.56	38.56	38.6	37.99	97,318
September 19, 2025	39.59	38.5	38.5	39.59	37.96	478,700
September 18, 2025	39.09	38.92	38.92	39.37	38.02	230,300
September 17, 2025	38.64	38.84	38.84	39.51	38.57	227,346
September 16, 2025	38.36	38.48	38.48	38.49	37.92	186,459
September 15, 2025	38.05	38.18	38.18	38.35	37.31	162,005
September 12, 2025	37.84	37.83	37.83	38.13	37.49	179,541
September 11, 2025	37.02	38.16	38.16	38.21	37.02	201,301
September 10, 2025	37.19	37.09	37.09	37.57	37	238,226
September 09, 2025	37.97	37.18	37.18	38.04	37	156,804
September 08, 2025	38.12	38.06	38.06	38.19	37.7	111,200
September 05, 2025	37.92	38.25	38.25	38.54	37.72	167,000
September 04, 2025	37.35	37.84	37.84	37.91	36.97	236,022
September 03, 2025	37.02	37.17	37.17	37.28	36.88	169,202
September 02, 2025	37.49	37.24	37.24	37.6	36.94	99,000
August 29, 2025	38.06	38.02	38.02	38.12	37.57	265,120
August 28, 2025	37.45	37.92	37.92	37.96	37.42	234,404
August 27, 2025	37.66	37.41	37.41	38.06	37.32	271,914

ATS Corporation (ATS.TO) TSX