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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	37.48	38.06	38.06	38.29	37.09	292,222
August 21, 2025	37.15	37.07	37.07	37.4	36.72	196,166
August 20, 2025	37.62	37.33	37.33	37.72	37.25	158,449
August 19, 2025	38.1	37.77	37.77	38.37	37.67	109,020
August 18, 2025	38.04	37.92	37.92	38.33	37.66	172,402
August 15, 2025	38.99	38.25	38.25	39.22	38.17	287,006
August 14, 2025	39.33	39.16	39.16	39.4	38.79	154,400
August 13, 2025	39.46	39.82	39.82	40.08	39.38	195,624
August 12, 2025	39.75	39.42	39.42	40	39.12	170,000
August 11, 2025	38.68	39.58	39.58	39.75	38.57	204,807
August 08, 2025	40.33	38.81	38.81	40.76	38.68	250,500
August 07, 2025	42.13	40.58	40.58	42.14	39.5	606,900
August 06, 2025	41.66	42.68	42.68	42.69	41.66	214,122
August 05, 2025	41.39	41.72	41.72	42.31	41.33	196,200
August 01, 2025	41.56	41.24	41.24	41.6	40.53	132,000
July 31, 2025	42.35	42.05	42.05	42.94	41.9	205,400
July 30, 2025	43.02	42.54	42.54	43.1	42.23	152,318
July 29, 2025	44.07	43.12	43.12	44.14	42.74	156,300
July 28, 2025	44.11	43.96	43.96	44.14	43.69	146,900
July 25, 2025	43.24	44.05	44.05	44.23	43.17	189,700
July 24, 2025	43.25	43.14	43.14	44.38	42.95	302,300
July 23, 2025	42.83	42.57	42.57	42.89	42.29	151,300
July 22, 2025	42.02	42.06	42.06	42.38	41.57	215,993
July 21, 2025	43.19	42.28	42.28	43.47	42.24	177,845
July 18, 2025	42.78	42.94	42.94	43.33	42.4	174,500
July 17, 2025	41.16	42.76	42.76	43.12	41.16	271,356
July 16, 2025	40.58	41.28	41.28	41.63	40.26	257,200
July 15, 2025	41.21	40.68	40.68	41.39	40.64	175,000
July 14, 2025	40.1	41.1	41.1	41.32	40.03	345,411
July 11, 2025	40	40.36	40.36	40.72	39.9	236,200
July 10, 2025	39.92	40.35	40.35	40.83	39.23	337,200
July 09, 2025	40	39.9	39.9	40.26	39.37	400,146
July 08, 2025	40.75	39.71	39.71	40.75	39.67	430,048
July 07, 2025	43.33	40.49	40.49	43.33	39.97	1.04M
July 04, 2025	43.62	44.05	44.05	44.24	43.61	66,700
July 03, 2025	44.46	43.91	43.91	44.46	43.82	124,000
July 02, 2025	42.68	44.34	44.34	44.43	42.68	154,408
June 30, 2025	43.48	43.43	43.43	43.66	42.96	143,300
June 27, 2025	43.67	43.41	43.41	43.67	42.96	134,700
June 26, 2025	42.64	43.49	43.49	43.67	42.64	99,400
June 25, 2025	43.04	42.63	42.63	43.04	42.35	93,522
June 24, 2025	42.61	43.02	43.02	43.24	42.22	108,300
June 23, 2025	41.85	42.35	42.35	42.61	41.84	105,305
June 20, 2025	41.97	42.12	42.12	42.5	41.76	257,000
June 19, 2025	41.99	42.4	42.4	42.46	41.78	36,200
June 18, 2025	41.87	42.1	42.1	42.4	41.87	80,700
June 17, 2025	42.04	42.04	42.04	42.4	41.66	98,500
June 16, 2025	41.59	42.33	42.33	42.61	41.59	153,500
June 13, 2025	41.7	41.46	41.46	41.83	41.15	196,400
June 12, 2025	42.3	42.25	42.25	42.56	41.99	146,409
June 11, 2025	41.84	42.3	42.3	42.64	41.54	145,300
June 10, 2025	41.73	42.09	42.09	42.94	41.42	154,700
June 09, 2025	41.44	41.71	41.71	41.91	41.15	179,800
June 06, 2025	41.06	41.23	41.23	41.47	40.98	114,700
June 05, 2025	40.85	40.62	40.62	41.24	40.41	117,809
June 04, 2025	40.81	40.85	40.85	41.25	40.56	135,121
June 03, 2025	39.35	40.74	40.74	41.66	39.35	358,500
June 02, 2025	39.67	39.31	39.31	39.8	38.81	259,800
May 30, 2025	41.81	39.72	39.72	41.81	39.44	396,400
May 29, 2025	38.16	41.68	41.68	42.41	38	526,230

ATS Corporation (ATS.TO) TSX