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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.1	44.93	44.93	45.12	44.08	200,177
February 19, 2026	43.2	44.54	44.54	44.78	42.9	277,432
February 18, 2026	43.07	42.94	42.94	43.24	41.98	147,600
February 17, 2026	42.42	43.08	43.08	43.88	42.42	164,861
February 13, 2026	41.71	42.5	42.5	42.69	41.33	195,200
February 12, 2026	42.03	41.94	41.94	42.52	41.15	211,968
February 11, 2026	42.69	41.71	41.71	42.71	41.25	182,742
February 10, 2026	40.5	42.42	42.42	43.02	40.28	180,200
February 09, 2026	40.67	40.6	40.6	40.67	39.94	153,735
February 06, 2026	40.63	40.79	40.79	42.58	40.61	411,223
February 05, 2026	40.52	40.13	40.13	41.28	39.57	342,800
February 04, 2026	41	41.22	41.22	43	39.99	881,500
February 03, 2026	38.69	38.73	38.73	39.04	38	212,529
February 02, 2026	38.57	38.28	38.28	39.17	37.54	199,413
January 30, 2026	38.55	38.7	38.7	38.8	38.13	187,200
January 29, 2026	39.6	38.97	38.97	39.82	38.52	168,012
January 28, 2026	39.52	39.25	39.25	39.7	38.79	195,184
January 27, 2026	40.22	39.79	39.79	40.5	39.47	295,027
January 26, 2026	40.69	40.01	40.01	40.69	39.52	120,600
January 23, 2026	40.47	40.69	40.69	41	40.06	156,700
January 22, 2026	40.76	40.43	40.43	41.11	40.27	129,915
January 21, 2026	38.97	40.23	40.23	40.91	38.57	283,206
January 20, 2026	41.26	38.65	38.65	41.26	37.21	718,145
January 19, 2026	41.87	41.58	41.58	42.36	41.09	68,625
January 16, 2026	42.62	42.68	42.68	42.96	42.16	120,500
January 15, 2026	41.88	42.52	42.52	43.11	41.65	183,635
January 14, 2026	41.5	41.78	41.78	41.81	40.83	122,600
January 13, 2026	41.5	40.99	40.99	41.5	40.48	97,529
January 12, 2026	39.79	41.34	41.34	41.6	39.47	157,014
January 09, 2026	39.53	40.03	40.03	40.24	39.4	105,700
January 08, 2026	39.41	39.32	39.32	39.83	39.04	96,612
January 07, 2026	40.33	39.54	39.54	40.33	39.11	112,406
January 06, 2026	39.88	40.26	40.26	40.33	39.56	94,975
January 05, 2026	38.62	39.95	39.95	40.2	38.62	201,926
January 02, 2026	37.88	38.31	38.31	39.06	37.88	106,700
December 31, 2025	38.65	37.81	37.81	38.65	37.47	79,342
December 30, 2025	38.37	38.07	38.07	38.45	37.89	84,032
December 29, 2025	38.46	38.23	38.23	38.67	38	96,830
December 23, 2025	38.9	39	39	39	37.97	98,328
December 22, 2025	38.71	38.99	38.99	39.56	38.39	206,735
December 19, 2025	38.07	38.38	38.38	38.43	37.59	396,800
December 18, 2025	37.43	38.05	38.05	38.89	37.27	168,549
December 17, 2025	38.17	36.77	36.77	38.22	36.69	138,612
December 16, 2025	37.33	38.3	38.3	38.79	36.99	325,100
December 15, 2025	38.22	36.9	36.9	38.22	36.68	123,600
December 12, 2025	38.42	37.86	37.86	38.71	37.73	114,665
December 11, 2025	37.9	38.22	38.22	38.45	37.74	101,123
December 10, 2025	37.78	38.05	38.05	38.48	37.46	128,301
December 09, 2025	37.41	37.64	37.64	38	37.01	80,500
December 08, 2025	37.65	37.66	37.66	38.17	37.27	177,600
December 05, 2025	36.81	37.71	37.71	37.74	36.55	174,519
December 04, 2025	35.97	36.62	36.62	37.16	35.97	139,800
December 03, 2025	35.23	35.76	35.76	35.77	35.09	118,300
December 02, 2025	35.72	35.26	35.26	35.72	34.79	123,200
December 01, 2025	35.67	35.38	35.38	36.15	35.13	117,818
November 28, 2025	35.51	35.93	35.93	35.99	35.5	117,206
November 27, 2025	36.17	35.51	35.51	36.17	35.46	74,924
November 26, 2025	35.19	35.96	35.96	36.15	35.19	186,726
November 25, 2025	34.62	35.29	35.29	35.37	34.59	202,880
November 24, 2025	34.16	34.31	34.31	34.36	33.72	232,000

ATS Corporation (ATS.TO) TSX