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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	34.18	34.15	34.15	34.52	34.09	94,267
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

ATS Corporation (ATS.TO) TSX