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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	37.23	37.87	37.87	37.87	37.13	275,800
August 25, 2025	37.89	37.33	37.33	37.89	37.01	128,100
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

ATS Corporation (ATS.TO) TSX