ATS Corporation Common Shares (NY: ATS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 08, 2025	28.75	29.08	28.55	28.62	171,168	-0.40(-1.38%)
Jan 07, 2025	29.47	29.73	28.86	29.02	103,915	-0.48(-1.63%)
Jan 06, 2025	30.52	30.52	29.41	29.50	121,890	-0.63(-2.09%)
Jan 03, 2025	30.65	30.73	30.13	30.13	83,634	-0.61(-1.98%)
Jan 02, 2025	30.48	30.95	30.22	30.74	81,798	+0.26(+0.85%)
Dec 31, 2024				30.48	0	+0.23(+0.76%)
Dec 30, 2024	29.86	30.46	29.50	30.25	209,125	+0.23(+0.77%)
Dec 27, 2024	30.72	30.80	29.80	30.02	95,770	-0.88(-2.85%)
Dec 26, 2024	31.00	31.03	30.60	30.90	38,881	-0.36(-1.15%)
Dec 24, 2024	29.70	31.57	29.58	31.26	50,484	+1.44(+4.83%)
Dec 23, 2024	29.65	30.11	29.28	29.82	139,940	-0.13(-0.43%)
Dec 20, 2024	28.75	30.22	28.64	29.95	156,496	+0.77(+2.64%)
Dec 19, 2024	29.66	29.91	29.09	29.18	49,826	-0.48(-1.62%)
Dec 18, 2024	30.95	31.16	29.59	29.66	160,544	-1.47(-4.72%)
Dec 17, 2024	30.65	31.21	30.65	31.13	52,888	+0.19(+0.61%)
Dec 16, 2024	31.42	31.58	30.63	30.94	62,972	-0.45(-1.43%)
Dec 13, 2024	30.94	31.67	30.82	31.39	83,370	+0.39(+1.26%)
Dec 12, 2024	31.32	31.50	30.88	31.00	62,128	-0.34(-1.08%)
Dec 11, 2024	31.56	31.56	30.96	31.34	55,594	-0.10(-0.32%)
Dec 10, 2024	31.94	32.04	31.25	31.44	91,147	-0.35(-1.10%)
Dec 09, 2024	31.59	32.26	31.59	31.79	119,432	+0.22(+0.70%)
Dec 06, 2024	32.77	33.13	31.53	31.57	84,980	-1.19(-3.63%)
Dec 05, 2024	32.10	32.99	32.10	32.76	131,519	+0.66(+2.06%)
Dec 04, 2024	31.50	32.30	31.50	32.10	120,650	+0.31(+0.98%)
Dec 03, 2024	32.35	32.35	31.74	31.79	119,663	-0.38(-1.18%)
Dec 02, 2024	32.62	32.68	31.56	32.17	162,699	-0.52(-1.59%)
Nov 29, 2024	32.18	33.06	32.06	32.69	190,294	+1.70(+5.49%)
Nov 27, 2024	30.20	31.42	29.98	30.99	116,096	+0.87(+2.89%)
Nov 26, 2024	31.66	31.66	30.09	30.12	106,196	-1.91(-5.96%)
Nov 25, 2024	31.38	32.52	31.12	32.03	220,650	+0.75(+2.40%)
Nov 22, 2024	29.33	31.44	29.25	31.28	184,133	+2.04(+6.98%)
Nov 21, 2024	29.60	29.90	28.79	29.24	146,975	-0.36(-1.22%)
Nov 20, 2024	29.47	29.73	29.12	29.60	76,425	+0.25(+0.85%)
Nov 19, 2024	28.91	29.55	28.56	29.35	100,006	+0.39(+1.35%)
Nov 18, 2024	28.11	29.23	27.94	28.96	144,834	+0.82(+2.91%)
Nov 15, 2024	28.60	28.63	27.94	28.14	117,986	-0.62(-2.16%)
Nov 14, 2024	29.50	29.61	28.75	28.76	303,796	-0.59(-2.01%)
Nov 13, 2024	28.34	29.39	28.17	29.35	179,217	+0.98(+3.45%)
Nov 12, 2024	28.74	28.78	28.07	28.37	183,425	-0.42(-1.46%)
Nov 11, 2024	28.78	29.15	28.63	28.79	130,993	+0.00(+0.00%)
Nov 08, 2024	29.00	30.18	28.58	28.79	159,298	-0.41(-1.40%)
Nov 07, 2024	29.44	29.79	28.96	29.20	220,261	-0.06(-0.21%)
Nov 06, 2024	27.72	29.59	27.33	29.26	517,134	-1.50(-4.88%)
Nov 05, 2024	29.97	30.77	29.97	30.76	80,043	+0.69(+2.29%)
Nov 04, 2024	30.65	31.01	30.04	30.07	54,062	-0.44(-1.44%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.