Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

ATS Corporation Common Shares (ATS)

28.46
-0.44 (-1.52%)
NYSE · Last Trade: Apr 4th, 7:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ATS Corporation Common Shares (ATS)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202628.1929.0927.8528.4689,45528.46
4/01/202628.5129.6128.5128.90103,40128.90
3/31/202627.4628.5327.1028.20173,53528.20
3/30/202628.3028.3026.9127.12200,45627.12
3/27/202629.2029.2127.8328.08185,26228.08
3/26/202629.9530.7329.5429.59141,45429.59
3/25/202630.6030.7029.8730.39133,21730.39
3/24/202630.0930.7130.0530.09169,47830.09
3/23/202631.0031.6430.4330.46174,79130.46
3/20/202631.1131.1129.7930.16193,24730.16
3/19/202631.2131.2130.2131.05216,21131.05
3/18/202630.8432.5130.5131.84360,80631.84
3/17/202628.9830.6728.9830.58183,49730.58
3/16/202627.8728.9227.8728.85153,94028.85
3/13/202628.7929.1227.3627.56210,02627.56
3/12/202629.3129.4128.1528.41327,61628.41
3/11/202630.1130.3229.5829.78156,31629.78
3/10/202630.3030.6529.8230.00191,73630.00
3/09/202629.6130.5829.0930.36219,42430.36
3/06/202630.5430.7129.7930.23201,89530.23
3/05/202631.9732.3130.6731.20117,48131.20
3/04/202632.6332.7232.0832.26201,70432.26
3/03/202632.0132.4331.2732.26245,28132.26
3/02/202631.3932.9831.2332.83128,66932.83
2/27/202632.0532.4031.5931.95156,43031.95
2/26/202632.1132.5832.0932.49141,69132.49
2/25/202632.6032.6432.2032.36110,06632.36
2/24/202632.3332.9831.8432.51163,85232.51
2/23/202632.3032.7231.6832.13172,45432.13
2/20/202632.4433.0132.2332.83177,31132.83
2/19/202631.2832.6931.2132.53164,09532.53
2/18/202631.5331.5330.7431.34133,45431.34
2/17/202630.9432.2130.9431.62164,29331.62
2/13/202630.8031.3530.3631.18128,61631.18
2/12/202630.9631.3930.2130.84153,64830.84
2/11/202631.4631.4630.3830.76166,37030.76
2/10/202630.0531.8329.6931.30306,82931.30
2/09/202629.8729.9529.4229.95178,61729.95
2/06/202629.6031.2329.6029.88225,88229.88
2/05/202629.6630.1629.0529.31312,01929.31
2/04/202629.3731.6629.1130.25318,34830.25
2/03/202627.8128.6027.8128.39154,02328.39
2/02/202628.3928.7927.4028.05261,88728.05
1/30/202628.7428.8828.0428.46192,31328.46
1/29/202629.2129.2828.3428.90141,90228.90
1/28/202629.5329.5328.5928.95131,79028.95
1/27/202629.2629.7329.0429.30176,34029.30
1/26/202629.5029.5328.9629.25120,17729.25
1/23/202629.4829.9229.3629.6899,96329.68
1/22/202629.4429.8329.1529.41189,40529.41
1/21/202628.3129.5827.9729.19127,42329.19
1/20/202629.1829.5926.8527.97494,10727.97
1/16/202630.6730.9030.3030.64113,48930.64
1/15/202630.2331.0329.9330.52142,28330.52
1/14/202629.6230.1629.4030.1483,27730.14
1/13/202629.6829.6829.2129.5864,38329.58
1/12/202628.6430.0028.5429.71105,11729.71
1/09/202628.6429.0028.3828.8075,04628.80
1/08/202628.8928.8928.1828.43108,36628.43
1/07/202629.1029.1028.2928.5074,39828.50
1/06/202629.0529.2228.6829.11102,66929.11
1/05/202628.1729.2728.0729.03133,06729.03