Dark

ATA
ATS CORP
stock TSE

Inactive

Nov 24, 2022

43.08CAD-1.396%(-0.61)59,404

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-11-24	45.1900	49.2600	41.5100	43.0800	-1.396%	59,404	0.000%
2022-11-23	42.0000	43.8800	41.9700	43.6900	+3.974%	144,829	-1.396%
2022-11-22	42.3200	42.3200	41.6000	42.0200	-0.143%	115,648	+2.523%
2022-11-21	41.9900	42.6600	41.6800	42.0800	-0.213%	108,725	+2.376%
2022-11-18	42.8700	43.0200	41.9300	42.1700	-0.730%	72,389	+2.158%
2022-11-17	43.0400	43.0400	41.6400	42.4800	-1.621%	451,811	+1.412%
2022-11-16	43.3500	43.4900	42.6800	43.1800	-1.145%	320,819	-0.232%
2022-11-15	43.9400	44.4000	43.6300	43.6800	-0.183%	194,124	-1.374%
2022-11-14	44.1900	45.1300	43.6700	43.7600	-0.816%	404,761	-1.554%
2022-11-11	44.2800	44.4200	42.9000	44.1200	-0.271%	466,279	-2.357%
2022-11-09	44.9300	45.0900	42.5400	44.2400	-6.922%	971,417	-2.622%
2022-11-08	46.8400	47.6200	46.8400	47.5300	+1.278%	276,045	-9.363%
2022-11-07	46.8000	47.1650	46.2900	46.9300	+0.925%	173,615	-8.204%
2022-11-04	45.3800	46.6200	45.3000	46.5000	+5.826%	181,739	-7.355%
2022-11-02	45.1800	45.6700	43.6950	43.9400	-2.874%	180,261	-1.957%
2022-11-01	43.9900	45.6900	43.9900	45.2400	+4.965%	145,974	-4.775%
2022-10-31	43.6600	43.8100	42.7700	43.1000	-1.666%	254,615	-0.046%
2022-10-28	45.4500	45.8000	43.6800	43.8300	-3.266%	186,487	-1.711%
2022-10-27	46.5900	46.8000	45.2700	45.3100	-2.622%	133,421	-4.922%
2022-10-26	46.0100	47.0600	45.7600	46.5300	+1.373%	156,432	-7.415%
2022-10-25	45.8200	46.4300	45.8200	45.9000	+0.372%	134,172	-6.144%
2022-10-24	45.7800	46.0100	45.0000	45.7300	+0.838%	162,315	-5.795%
2022-10-21	45.3500	45.5900	44.5600	45.3500	-0.066%	199,600	-5.006%
2022-10-20	46.0000	46.1200	44.9500	45.3800	-1.240%	103,498	-5.068%
2022-10-19	46.2800	46.6900	45.8300	45.9500	-1.310%	165,488	-6.246%
2022-10-18	47.0000	47.0000	45.9500	46.5600	+1.086%	166,081	-7.474%
2022-10-17	46.1600	46.9700	45.7900	46.0600	+1.903%	166,515	-6.470%
2022-10-14	45.7400	46.9400	45.0100	45.2000	-0.199%	503,333	-4.690%
2022-10-13	42.9100	45.4200	42.7000	45.2900	+2.955%	206,661	-4.880%
2022-10-12	42.5100	44.0600	41.9700	43.9900	+3.166%	154,968	-2.069%
2022-10-11	42.2900	42.9300	42.0500	42.6400	-0.467%	597,658	+1.032%
2022-10-07	42.7700	43.1200	42.1000	42.8400	-1.176%	83,650	+0.560%
2022-10-06	43.2200	43.9700	43.0800	43.3500	-0.023%	99,005	-0.623%
2022-10-05	42.5200	44.1800	42.1900	43.3600	+0.837%	188,249	-0.646%
2022-10-04	40.6800	43.2000	40.5500	43.0000	+7.823%	237,261	+0.186%
2022-10-03	36.7300	40.1700	36.3800	39.8800	+9.380%	258,010	+8.024%
2022-09-30	36.8900	36.9000	36.1800	36.4600	-0.789%	87,410	+18.157%
2022-09-29	37.0600	37.0600	35.6400	36.7500	-1.843%	100,405	+17.224%
2022-09-28	36.6700	37.5300	36.4800	37.4400	+2.267%	98,974	+15.064%
2022-09-27	37.0700	37.5200	36.3200	36.6100	-0.218%	176,850	+17.673%
2022-09-26	37.0500	37.7200	36.6900	36.6900	-1.583%	110,687	+17.416%
2022-09-23	37.5200	37.6600	36.6000	37.2800	-2.280%	232,709	+15.558%
2022-09-22	38.7100	38.8800	37.8100	38.1500	-1.421%	128,291	+12.923%
2022-09-21	39.2500	39.3600	38.6400	38.7000	-1.301%	74,694	+11.318%
2022-09-20	39.4900	39.5000	38.8500	39.2100	-1.234%	106,391	+9.870%
2022-09-19	38.6700	40.0000	38.6400	39.7000	+1.899%	55,495	+8.514%
2022-09-16	39.6900	39.6900	38.5900	38.9600	-3.301%	347,073	+10.575%
2022-09-15	40.2000	41.1400	40.0600	40.2900	-0.297%	101,247	+6.925%
2022-09-14	40.3800	40.7300	39.9300	40.4100	+0.074%	165,147	+6.607%
2022-09-13	41.1300	41.7500	40.2500	40.3800	-2.839%	122,289	+6.686%
2022-09-12	41.2700	41.8400	40.8900	41.5600	+1.070%	119,649	+3.657%
2022-09-09	41.2100	41.7450	41.0900	41.1200	+5.598%	65,650	+4.767%
2022-09-06	39.7000	39.8600	38.8900	38.9400	-2.038%	107,791	+10.632%
2022-09-02	39.8800	40.2500	39.5400	39.7500	+0.607%	110,388	+8.377%
2022-09-01	39.6000	39.6000	38.9000	39.5100	-1.520%	71,651	+9.036%
2022-08-31	40.5900	40.6600	39.9900	40.1200	-1.060%	154,861	+7.378%
2022-08-30	41.0900	41.5700	40.0400	40.5500	-1.314%	99,552	+6.239%
2022-08-29	41.0500	41.5200	40.8600	41.0900	-1.012%	57,241	+4.843%
2022-08-26	42.3600	42.3600	41.3300	41.5100	-1.728%	125,693	+3.782%
2022-08-25	41.8200	42.4900	41.8000	42.2400	+0.811%	94,323	+1.989%
2022-08-24	42.0100	42.3600	41.3200	41.9000	-0.404%	67,266	+2.816%
2022-08-23	41.7300	42.4300	41.4800	42.0700	+0.622%	59,231	+2.401%
2022-08-22	42.4400	42.5400	41.1000	41.8100	-7.171%	206,177	+3.038%
2022-08-18	45.3700	45.4000	45.0000	45.0400	-0.793%	136,348	-4.352%
2022-08-17	45.6100	46.0000	45.1000	45.4000	-1.390%	150,775	-5.110%
2022-08-16	45.8000	46.6000	45.7700	46.0400	+0.022%	111,629	-6.429%
2022-08-15	45.9300	46.2450	45.5200	46.0300	+0.043%	172,081	-6.409%
2022-08-12	45.6700	46.1400	45.6100	46.0100	+0.744%	235,766	-6.368%
2022-08-11	45.0000	46.1300	44.7400	45.6700	-0.022%	420,509	-5.671%
2022-08-10	42.8000	47.1700	42.8000	45.6800	+7.155%	713,921	-5.692%
2022-08-09	42.5400	42.7600	41.9300	42.6300	+0.117%	85,285	+1.056%
2022-08-08	42.5900	42.9100	42.3300	42.5800	-0.023%	111,531	+1.174%
2022-08-04	41.1700	42.7100	41.1700	42.5900	+3.449%	312,136	+1.151%
2022-08-03	40.9500	41.9000	40.8300	41.1700	+0.857%	146,828	+4.639%
2022-08-02	40.5600	41.2100	39.9100	40.8200	+0.666%	191,010	+5.537%
2022-07-29	39.9500	40.5800	39.7900	40.5500	+1.808%	99,471	+6.239%
2022-07-28	38.8300	39.9500	38.6600	39.8300	+2.867%	117,319	+8.160%
2022-07-27	37.5100	38.9200	37.1200	38.7200	+4.114%	117,527	+11.260%
2022-07-26	38.1100	38.1100	36.8200	37.1900	-2.720%	75,441	+15.838%
2022-07-25	38.1600	38.3800	37.8200	38.2300	+0.289%	66,424	+12.686%
2022-07-22	38.8700	38.9600	38.0200	38.1200	-1.753%	147,941	+13.012%
2022-07-21	38.6000	38.9500	38.0400	38.8000	+0.284%	87,009	+11.031%
2022-07-20	37.5000	39.0700	36.7500	38.6900	+5.136%	227,813	+11.347%
2022-07-19	35.3500	36.8200	35.0800	36.8000	+5.083%	101,913	+17.065%
2022-07-18	35.3100	35.7900	34.8800	35.0200	+1.010%	55,088	+23.015%
2022-07-15	34.4700	35.3000	34.4100	34.6700	+0.932%	100,124	+24.257%
2022-07-14	34.9500	35.0500	33.7800	34.3500	-2.664%	120,973	+25.415%
2022-07-13	36.5100	36.8900	35.2300	35.2900	-5.058%	114,195	+22.074%
2022-07-12	36.4600	37.3200	36.4600	37.1700	+1.696%	198,055	+15.900%
2022-07-11	36.7600	36.9900	36.1000	36.5500	-1.482%	201,750	+17.866%
2022-07-08	37.8700	37.8700	36.6900	37.1000	-2.291%	173,057	+16.119%
2022-07-07	35.5900	38.0200	35.4800	37.9700	+7.625%	195,035	+13.458%
2022-07-06	34.6700	35.7700	34.6300	35.2800	+1.906%	148,853	+22.109%
2022-07-05	35.5200	35.5200	33.9700	34.6200	-3.296%	261,095	+24.437%
2022-07-04	35.2300	35.8700	33.5200	35.8000	+1.273%	154,803	+20.335%
2022-06-30	34.9700	35.4500	34.5900	35.3500	-0.591%	723,587	+21.867%
2022-06-29	36.2400	36.2500	35.3100	35.5600	-2.200%	166,059	+21.147%
2022-06-28	36.0000	36.9200	35.9200	36.3600	+1.621%	224,192	+18.482%
2022-06-27	35.1800	35.9900	34.9100	35.7800	+2.025%	214,459	+20.402%
2022-06-24	34.1500	35.2000	34.1500	35.0700	+3.299%	157,696	+22.840%
2022-06-23	35.4800	35.8200	33.9000	33.9500	-4.042%	181,637	+26.892%
2022-06-22	35.5100	35.8550	35.2400	35.3800	-1.967%	143,020	+21.764%
2022-06-21	35.6600	36.1900	35.6000	36.0900	+2.209%	129,212	+19.368%
2022-06-20	35.5700	35.5800	35.0000	35.3100	-1.314%	39,501	+22.005%
2022-06-17	35.4900	37.2400	35.4150	35.7800	+2.433%	792,209	+20.402%
2022-06-16	35.3900	35.4700	34.8100	34.9300	-2.702%	134,356	+23.332%
2022-06-15	35.7300	36.1700	35.3400	35.9000	+1.241%	98,407	+20.000%
2022-06-14	35.3700	35.5900	34.6500	35.4600	+0.596%	196,851	+21.489%
2022-06-13	35.4900	35.5100	34.3100	35.2500	-4.394%	207,021	+22.213%
2022-06-08	37.2700	37.3600	36.6600	36.8700	-1.680%	246,450	+16.843%
2022-06-07	37.1600	37.9400	37.0000	37.5000	+0.053%	54,055	+14.880%
2022-06-06	38.1800	38.1800	37.0000	37.4800	-0.899%	146,283	+14.941%
2022-06-03	37.8600	38.4800	37.5600	37.8200	-0.813%	213,871	+13.908%
2022-06-02	37.6600	38.3000	37.2800	38.1300	+0.980%	149,628	+12.982%
2022-06-01	37.1700	38.1400	36.9300	37.7600	+1.697%	215,457	+14.089%
2022-05-31	36.8800	37.2400	36.5100	37.1300	-0.456%	340,184	+16.025%
2022-05-30	37.8700	37.8700	36.9900	37.3000	-0.374%	109,556	+15.496%
2022-05-27	35.8300	38.0000	35.8300	37.4400	+4.845%	312,741	+15.064%
2022-05-26	35.4500	36.1900	35.4200	35.7100	+0.819%	166,329	+20.638%
2022-05-25	35.2500	35.9200	35.1900	35.4200	-0.506%	263,457	+21.626%
2022-05-24	35.2100	35.6300	34.4500	35.6000	+0.395%	420,641	+21.011%
2022-05-20	35.1300	35.7900	34.6500	35.4600	+2.220%	416,169	+21.489%
2022-05-19	32.8900	36.8300	32.8100	34.6900	+11.939%	746,111	+24.186%
2022-05-18	33.6600	33.6600	30.6000	30.9900	-9.040%	525,423	+39.013%
2022-05-17	33.7400	34.4000	33.7300	34.0700	+2.374%	199,242	+26.446%
2022-05-16	33.3400	33.9100	32.9200	33.2800	-0.893%	261,294	+29.447%
2022-05-13	32.2900	33.9200	31.7600	33.5800	+5.069%	268,372	+28.291%
2022-05-12	31.6000	32.3500	31.3100	31.9600	+0.503%	329,156	+34.793%
2022-05-11	32.1700	32.4600	31.3500	31.8000	-0.563%	634,108	+35.472%
2022-05-10	33.2000	33.5950	31.7600	31.9800	-4.509%	446,880	+34.709%
2022-05-09	34.1900	34.4000	33.1100	33.4900	-2.702%	445,701	+28.635%
2022-05-06	35.4100	35.9000	34.3300	34.4200	-3.531%	184,361	+25.160%
2022-05-05	35.2800	35.9600	34.7200	35.6800	+0.225%	318,911	+20.740%
2022-05-04	34.4900	36.0300	34.2100	35.6000	+3.069%	540,018	+21.011%
2022-05-03	37.0000	37.0000	34.4350	34.5400	-7.051%	623,215	+24.725%
2022-05-02	37.4900	37.4900	36.8100	37.1600	-0.880%	176,730	+15.931%
2022-04-29	38.3600	38.3600	37.2100	37.4900	-2.724%	221,033	+14.911%
2022-04-28	38.5000	39.0000	38.0000	38.5400	+0.078%	97,253	+11.780%
2022-04-27	38.1000	38.7800	38.0000	38.5100	+0.706%	294,343	+11.867%
2022-04-26	39.8000	40.1300	38.0000	38.2400	-4.376%	183,779	+12.657%
2022-04-25	39.1200	40.0000	38.6150	39.9900	+1.215%	133,648	+7.727%
2022-04-22	40.4700	40.9100	39.3950	39.5100	-2.852%	131,364	+9.036%
2022-04-21	41.5500	41.7800	40.4350	40.6700	-1.549%	107,957	+5.926%
2022-04-20	41.3100	41.5800	40.8900	41.3100	-0.697%	158,517	+4.285%
2022-04-19	41.9000	41.9300	41.4300	41.6000	-0.716%	75,079	+3.558%
2022-04-18	41.2900	42.5600	41.2900	41.9000	+1.110%	146,939	+2.816%
2022-04-14	41.6500	41.6500	40.9600	41.4400	-0.576%	152,293	+3.958%
2022-04-13	40.7000	41.8700	40.7000	41.6800	+2.408%	140,850	+3.359%
2022-04-12	40.8900	41.5300	40.3600	40.7000	-0.318%	317,955	+5.848%
2022-04-11	41.5400	41.7400	40.7600	40.8300	-2.157%	165,989	+5.511%
2022-04-08	41.8300	42.2400	41.4300	41.7300	-0.406%	126,641	+3.235%
2022-04-07	41.8700	42.2100	41.0100	41.9000	0.000%	138,637	+2.816%
2022-04-06	42.8700	43.4100	41.7900	41.9000	-2.897%	118,150	+2.816%
2022-04-05	42.8200	43.5000	42.7700	43.1500	+0.700%	94,780	-0.162%
2022-04-04	44.1100	44.1100	42.3900	42.8500	-1.720%	247,543	+0.537%
2022-04-01	45.1500	45.1700	43.5800	43.6000	-3.326%	225,718	-1.193%
2022-03-31	45.2100	45.4900	44.8800	45.1000	-0.111%	116,245	-4.479%
2022-03-30	45.2500	45.4900	44.9900	45.1500	-0.529%	120,759	-4.585%
2022-03-29	44.0400	45.6000	44.0400	45.3900	+3.939%	256,006	-5.089%
2022-03-28	43.4800	43.9700	43.0200	43.6700	+0.761%	136,176	-1.351%
2022-03-25	43.1500	43.3400	42.3100	43.3400	+0.208%	183,942	-0.600%
2022-03-24	43.4300	43.4300	42.6950	43.2500	-0.115%	110,573	-0.393%
2022-03-23	43.3000	43.5700	42.8900	43.3000	-0.069%	79,543	-0.508%
2022-03-22	43.2500	43.8900	43.2500	43.3300	+0.791%	104,768	-0.577%
2022-03-21	44.2400	44.4600	42.7000	42.9900	-2.429%	179,870	+0.209%
2022-03-18	43.0300	44.4700	42.7700	44.0600	+1.521%	428,625	-2.224%
2022-03-17	43.1600	44.0100	42.7900	43.4000	+0.370%	106,707	-0.737%
2022-03-16	43.0100	44.6800	42.6900	43.2400	+1.431%	246,945	-0.370%
2022-03-15	40.8000	43.0500	40.7200	42.6300	+4.665%	493,362	+1.056%
2022-03-14	40.7200	40.9800	40.1800	40.7300	+0.543%	272,649	+5.770%
2022-03-11	41.8900	41.8900	40.3400	40.5100	-2.315%	302,668	+6.344%
2022-03-10	41.2600	42.0000	40.7550	41.4700	-0.694%	254,136	+3.882%
2022-03-09	41.3800	42.4200	41.0300	41.7600	+2.857%	948,301	+3.161%
2022-03-08	41.5000	41.6500	39.9200	40.6000	-2.917%	684,113	+6.108%
2022-03-07	44.2600	44.3650	41.5600	41.8200	-6.254%	579,847	+3.013%
2022-03-04	46.0200	46.1400	44.2350	44.6100	-3.816%	386,365	-3.430%
2022-03-03	47.0000	47.0000	45.9400	46.3800	+0.194%	155,959	-7.115%
2022-03-01	49.0600	49.0600	45.8000	46.2900	-5.819%	481,020	-6.935%
2022-02-28	48.8700	49.1500	48.4000	49.1500	+3.126%	206,807	-12.350%
2022-02-24	46.7100	47.6900	46.2200	47.6600	-0.770%	280,044	-9.610%
2022-02-23	48.4800	48.6300	47.7900	48.0300	-0.867%	268,777	-10.306%
2022-02-22	48.0000	48.5300	47.5000	48.4500	-0.247%	302,654	-11.084%
2022-02-18	48.2500	48.8200	47.9200	48.5700	+0.393%	201,786	-11.303%
2022-02-17	48.7900	49.0000	48.1200	48.3800	-1.205%	162,150	-10.955%
2022-02-16	49.4800	49.6700	48.7700	48.9700	-1.568%	117,964	-12.028%
2022-02-15	49.4900	49.9700	49.2500	49.7500	+1.759%	124,812	-13.407%
2022-02-14	48.8600	49.6100	48.3600	48.8900	-0.041%	209,516	-11.884%
2022-02-11	49.4600	49.5050	48.6000	48.9100	-1.371%	293,522	-11.920%
2022-02-10	48.7900	50.0100	48.7900	49.5900	+0.283%	200,699	-13.128%
2022-02-09	47.4600	49.6900	47.4600	49.4500	+4.700%	214,715	-12.882%
2022-02-08	46.6300	47.2600	46.3400	47.2300	+1.027%	762,092	-8.787%
2022-02-07	48.3100	48.5000	46.4700	46.7500	-3.008%	465,422	-7.850%
2022-02-04	49.6600	49.7400	47.2050	48.2000	-3.310%	449,247	-10.622%
2022-02-03	50.5700	50.6500	48.8700	49.8500	-2.637%	636,730	-13.581%
2022-02-02	52.7300	53.6500	50.1800	51.2000	-3.378%	595,450	-15.859%
2022-02-01	51.8200	53.0000	51.4200	52.9900	+2.100%	367,817	-18.702%
2022-01-31	51.9000	52.2000	51.5000	51.9000	+2.549%	245,106	-16.994%
2022-01-27	50.9900	51.7050	50.3800	50.6100	+0.079%	265,337	-14.878%
2022-01-26	50.5900	52.1000	50.1500	50.5700	+1.059%	238,888	-14.811%
2022-01-25	49.5800	50.2100	48.6800	50.0400	-0.100%	232,618	-13.909%
2022-01-24	50.1700	50.5400	48.6050	50.0900	-2.302%	494,298	-13.995%
2022-01-21	50.5400	51.4100	50.5000	51.2700	+0.569%	462,154	-15.974%
2022-01-20	50.5500	51.8200	50.3300	50.9800	+0.911%	289,018	-15.496%
2022-01-19	50.4400	51.2200	50.0100	50.5200	+0.617%	221,301	-14.727%
2022-01-18	48.9200	50.2100	48.9200	50.2100	-0.159%	129,561	-14.200%
2022-01-17	49.0100	50.3200	49.0100	50.2900	+2.361%	46,964	-14.337%
2022-01-14	49.4500	50.0700	48.9300	49.1300	-2.151%	123,537	-12.314%
2022-01-13	50.0100	50.3700	49.4400	50.2100	+0.763%	153,551	-14.200%
2022-01-12	49.7600	50.2000	49.4100	49.8300	+0.565%	120,546	-13.546%
2022-01-11	48.9600	50.3300	48.7900	49.5500	+0.978%	157,632	-13.058%
2022-01-10	51.0300	51.0300	46.1500	49.0700	-4.514%	325,137	-12.207%
2022-01-07	51.0400	51.6600	50.5300	51.3900	+0.430%	97,128	-16.170%
2022-01-06	50.3300	51.7200	49.4900	51.1700	+2.156%	172,496	-15.810%
2022-01-05	50.4000	50.9100	49.9500	50.0900	-0.279%	278,959	-13.995%
2022-01-04	50.5000	50.7900	49.3700	50.2300	-0.020%	191,080	-14.235%
2021-12-31	50.5700	50.7600	50.2000	50.2400	-1.024%	168,381	-14.252%
2021-12-30	51.5000	51.9300	50.6700	50.7600	-1.418%	69,083	-15.130%
2021-12-29	51.0000	52.6200	50.9500	51.4900	+1.438%	183,823	-16.333%
2021-12-24	50.5600	50.8400	50.1700	50.7600	+0.455%	24,850	-15.130%
2021-12-23	50.1200	50.5900	49.7200	50.5300	+1.323%	117,643	-14.744%
2021-12-22	49.0000	50.1100	48.9000	49.8700	+1.610%	69,343	-13.615%
2021-12-21	47.5300	49.1100	47.3100	49.0800	+3.829%	121,023	-12.225%
2021-12-20	47.0000	47.6800	46.3100	47.2700	-1.726%	284,110	-8.864%
2021-12-17	48.0000	48.6100	47.9000	48.1000	+0.083%	400,937	-10.437%
2021-12-16	49.8000	50.5000	48.0200	48.0600	-2.948%	143,776	-10.362%
2021-12-15	49.1900	49.5700	48.5700	49.5200	+0.773%	179,354	-13.005%
2021-12-14	49.0900	50.1800	48.9600	49.1400	-0.827%	168,531	-12.332%
2021-12-13	49.4500	49.7800	48.7300	49.5500	+0.101%	179,029	-13.058%
2021-12-10	49.7400	50.0200	48.0000	49.5000	-0.362%	182,672	-12.970%
2021-12-09	49.6600	50.0000	49.1800	49.6800	+0.040%	102,458	-13.285%
2021-12-08	49.6600	49.7200	49.1300	49.6600	+0.121%	140,532	-13.250%
2021-12-07	49.0000	50.8200	49.0000	49.6000	+4.092%	188,990	-13.145%
2021-12-02	47.0100	47.9500	47.0000	47.6500	+1.060%	182,946	-9.591%
2021-12-01	47.6200	48.6700	47.0600	47.1500	-1.091%	145,881	-8.632%
2021-11-30	48.4700	49.0400	47.0000	47.6700	-1.954%	216,375	-9.629%
2021-11-29	49.3900	49.3900	48.4000	48.6200	+0.124%	67,915	-11.394%
2021-11-26	48.5100	49.4600	48.4100	48.5600	-2.549%	98,794	-11.285%
2021-11-25	49.3300	50.0400	49.3300	49.8300	+1.014%	42,267	-13.546%
2021-11-24	48.9200	49.3500	48.3800	49.3300	+0.407%	88,003	-12.670%
2021-11-23	48.9400	49.5000	48.4900	49.1300	-0.345%	173,218	-12.314%
2021-11-22	49.5300	50.5300	49.1500	49.3000	+0.244%	137,148	-12.617%
2021-11-19	48.4300	49.6700	48.3700	49.1800	+1.152%	158,826	-12.403%
2021-11-18	49.4300	49.5800	48.4500	48.6200	-1.599%	194,269	-11.394%
2021-11-17	48.4900	49.4500	48.2600	49.4100	+1.876%	117,836	-12.811%
2021-11-16	49.0200	49.3200	48.3300	48.5000	-1.583%	133,832	-11.175%
2021-11-15	50.4400	50.4400	48.9200	49.2800	-1.538%	91,664	-12.581%
2021-11-12	50.1800	50.2500	49.4400	50.0500	+0.080%	152,628	-13.926%
2021-11-11	50.3000	50.8200	49.8000	50.0100	-0.596%	79,870	-13.857%
2021-11-10	51.1700	51.2500	50.0800	50.3100	-2.216%	146,228	-14.371%
2021-11-09	51.0000	51.7000	50.5100	51.4500	+0.567%	310,753	-16.268%
2021-11-08	50.0000	51.9200	49.6950	51.1600	+6.583%	623,944	-15.794%
2021-11-05	47.9900	48.2600	47.1400	48.0000	+0.083%	349,934	-10.250%
2021-11-04	47.2800	48.2000	46.8200	47.9600	-0.312%	370,086	-10.175%
2021-11-03	46.7500	48.2500	44.1000	48.1100	+7.125%	891,138	-10.455%
2021-11-02	43.1800	44.9100	43.1000	44.9100	+4.127%	228,791	-4.075%
2021-11-01	42.3800	43.3300	42.3400	43.1300	+2.422%	210,999	-0.116%
2021-10-29	42.0000	42.3500	41.6600	42.1100	+0.048%	112,757	+2.303%
2021-10-28	40.7600	42.3200	40.7400	42.0900	+3.288%	378,032	+2.352%
2021-10-27	41.2200	41.3750	40.4200	40.7500	-1.308%	130,587	+5.718%
2021-10-26	41.5000	41.8400	41.2000	41.2900	-0.554%	171,318	+4.335%
2021-10-25	41.4300	41.9100	41.2800	41.5200	-0.048%	153,835	+3.757%
2021-10-22	42.9400	42.9400	41.1400	41.5400	-3.012%	485,803	+3.707%
2021-10-21	43.4100	43.9000	42.5900	42.8300	-1.222%	137,796	+0.584%
2021-10-20	43.5700	43.6300	43.0000	43.3600	-0.459%	74,714	-0.646%
2021-10-19	43.0100	43.8700	42.9100	43.5600	+1.373%	117,999	-1.102%
2021-10-18	42.3200	43.0100	41.9800	42.9700	+1.584%	106,087	+0.256%
2021-10-15	42.4000	42.7700	42.1900	42.3000	+0.095%	118,779	+1.844%
2021-10-14	41.7900	42.5700	41.6300	42.2600	+1.440%	81,502	+1.940%
2021-10-13	41.6800	42.0100	41.4600	41.6600	+0.265%	62,587	+3.409%
2021-10-12	42.0300	42.0800	41.4300	41.5500	-1.071%	55,664	+3.682%
2021-10-08	41.8400	42.2100	41.8400	42.0000	+0.215%	117,946	+2.571%
2021-10-07	41.2300	42.4600	40.9000	41.9100	+2.220%	160,265	+2.792%
2021-10-06	40.9600	41.3200	40.9300	41.0000	-0.582%	165,626	+5.073%
2021-10-05	39.9300	41.4200	39.5900	41.2400	+4.063%	215,504	+4.462%
2021-10-04	40.6800	40.9000	39.1200	39.6300	-2.963%	180,251	+8.706%
2021-10-01	40.4900	40.9500	39.7800	40.8400	+1.643%	246,478	+5.485%
2021-09-30	40.4400	41.1500	40.0200	40.1800	-0.495%	142,529	+7.218%
2021-09-29	41.2700	41.5400	40.2800	40.3800	-2.133%	186,242	+6.686%
2021-09-28	41.5000	41.5900	40.7900	41.2600	-1.762%	154,276	+4.411%
2021-09-27	42.1800	42.2800	41.4100	42.0000	-0.897%	152,885	+2.571%
2021-09-24	43.3600	43.3600	41.5400	42.3800	-3.021%	384,571	+1.652%
2021-09-23	43.9800	44.1900	43.6200	43.7000	-0.704%	111,449	-1.419%
2021-09-22	43.7600	44.3300	43.5200	44.0100	+0.251%	92,060	-2.113%
2021-09-21	44.7800	44.7800	43.5200	43.9000	-1.680%	74,221	-1.868%
2021-09-20	44.2100	45.0000	44.0500	44.6500	0.000%	129,246	-3.516%
2021-09-17	46.2000	46.7400	44.3000	44.6500	-3.376%	948,563	-3.516%
2021-09-16	45.2600	46.3600	45.2500	46.2100	+2.189%	251,721	-6.773%
2021-09-15	44.6200	45.7700	44.1300	45.2200	+1.801%	158,694	-4.732%
2021-09-14	44.4000	45.1200	43.8300	44.4200	+0.045%	113,331	-3.017%
2021-09-13	45.9800	46.0500	44.1200	44.4000	-3.583%	303,052	-2.973%
2021-09-10	46.4400	46.4400	45.6100	46.0500	-0.303%	74,430	-6.450%
2021-09-09	45.6200	46.2600	45.5000	46.1900	+1.316%	76,291	-6.733%
2021-09-08	46.6300	46.6300	45.3350	45.5900	-2.669%	161,000	-5.506%
2021-09-07	47.0500	47.1300	46.4600	46.8400	-0.021%	91,018	-8.027%
2021-09-03	46.5700	47.1000	46.4400	46.8500	+0.601%	112,320	-8.047%
2021-09-02	46.7500	46.9500	46.1400	46.5700	-0.086%	186,771	-7.494%
2021-09-01	45.7400	47.2100	45.7400	46.6100	+2.170%	228,985	-7.573%
2021-08-31	45.3600	46.7400	45.3000	45.6200	+0.706%	157,799	-5.568%
2021-08-30	44.8800	45.8600	44.8800	45.3000	+0.801%	84,550	-4.901%
2021-08-27	44.8100	45.1500	44.6300	44.9400	+0.357%	102,395	-4.139%
2021-08-26	44.7500	44.8500	44.2600	44.7800	-0.089%	80,273	-3.796%
2021-08-25	44.7000	44.8700	44.3300	44.8200	+0.516%	75,479	-3.882%
2021-08-24	45.0900	45.1600	44.3900	44.5900	-1.109%	96,065	-3.386%
2021-08-23	44.4900	45.3200	44.4400	45.0900	+2.361%	143,814	-4.458%
2021-08-20	44.3600	44.5100	43.8000	44.0500	-0.317%	101,156	-2.202%
2021-08-19	44.0600	44.2800	43.3000	44.1900	-0.406%	124,764	-2.512%
2021-08-18	43.9500	45.2800	43.9200	44.3700	+1.071%	223,643	-2.907%
2021-08-17	43.9700	44.0000	43.3100	43.9000	-0.091%	144,700	-1.868%
2021-08-16	43.6900	44.4200	43.2600	43.9400	+0.365%	191,405	-1.957%
2021-08-13	44.0000	44.0000	42.2900	43.7800	-0.432%	246,826	-1.599%
2021-08-12	42.4500	44.9300	42.4500	43.9700	+3.874%	440,681	-2.024%
2021-08-11	39.9900	42.7000	39.5700	42.3300	+11.984%	878,986	+1.772%
2021-08-10	37.6800	37.8200	37.5500	37.8000	+0.265%	75,643	+13.968%
2021-08-09	37.8200	38.0900	37.4500	37.7000	+0.106%	75,333	+14.271%
2021-08-06	37.5200	37.9000	37.0100	37.6600	+0.803%	77,642	+14.392%
2021-08-05	37.1800	37.4800	37.0700	37.3600	+0.457%	144,626	+15.310%
2021-08-04	37.4400	37.9500	36.6600	37.1900	-0.482%	169,828	+15.838%
2021-08-03	37.6400	38.0000	37.1600	37.3700	-0.506%	113,230	+15.280%
2021-07-30	37.0900	37.5800	37.0500	37.5600	+1.267%	86,896	+14.696%
2021-07-29	36.7900	37.2900	36.7000	37.0900	+0.925%	71,439	+16.150%
2021-07-28	37.0500	37.0800	36.6500	36.7500	-0.298%	71,565	+17.224%
2021-07-27	37.0500	37.0500	36.4000	36.8600	-0.378%	68,809	+16.875%
2021-07-26	36.7900	37.1500	36.7600	37.0000	+0.653%	50,102	+16.432%
2021-07-23	36.8600	36.9500	36.4500	36.7600	-0.054%	59,814	+17.193%
2021-07-22	36.8600	36.9200	36.3800	36.7800	-0.109%	72,280	+17.129%
2021-07-21	36.7300	37.2700	36.7100	36.8200	+0.519%	108,118	+17.002%
2021-07-20	35.4100	36.8600	35.4000	36.6300	+3.562%	342,558	+17.609%
2021-07-19	35.8000	35.8000	35.0500	35.3700	-2.239%	104,199	+21.798%
2021-07-16	36.1200	36.4900	35.7100	36.1800	+0.556%	96,965	+19.071%
2021-07-15	36.2500	36.2500	35.8100	35.9800	-0.882%	90,081	+19.733%
2021-07-14	36.7000	37.0000	36.2700	36.3000	-0.820%	107,854	+18.678%
2021-07-13	36.9900	37.1800	36.4300	36.6000	-1.560%	97,988	+17.705%
2021-07-12	37.1000	37.1800	36.7550	37.1800	+0.432%	183,657	+15.869%
2021-07-09	36.0000	37.4000	36.0000	37.0200	+4.164%	255,301	+16.370%
2021-07-06	35.6100	35.6600	35.2200	35.5400	+0.141%	100,711	+21.216%
2021-07-05	35.5700	35.9200	35.4900	35.4900	+0.567%	55,618	+21.386%
2021-07-02	35.7900	35.7900	34.9700	35.2900	-0.815%	142,063	+22.074%
2021-06-30	35.5900	35.7950	34.7400	35.5800	-0.196%	1,107,411	+21.079%
2021-06-29	35.2600	35.8000	35.1700	35.6500	+1.020%	280,520	+20.842%
2021-06-28	35.1400	35.4000	34.8700	35.2900	+0.829%	254,891	+22.074%
2021-06-25	34.9400	35.1600	34.8000	35.0000	+0.430%	164,079	+23.086%
2021-06-24	34.6300	34.9900	34.5200	34.8500	+1.633%	163,556	+23.615%
2021-06-23	34.9000	34.9000	34.1400	34.2900	-1.522%	166,236	+25.634%
2021-06-22	34.6500	35.1200	34.1500	34.8200	+0.491%	149,393	+23.722%
2021-06-21	33.7500	34.8000	33.4500	34.6500	+3.002%	207,306	+24.329%
2021-06-18	33.2800	33.8800	33.2400	33.6400	+0.268%	394,706	+28.062%
2021-06-17	33.5000	33.6400	32.8500	33.5500	-0.089%	183,758	+28.405%
2021-06-16	33.7400	34.1200	33.5300	33.5800	-0.386%	103,806	+28.291%
2021-06-15	34.0300	34.5200	33.6300	33.7100	-0.678%	155,513	+27.796%
2021-06-14	34.4200	34.8900	33.7000	33.9400	-0.963%	308,821	+26.930%
2021-06-11	33.9100	34.4200	33.8000	34.2700	+1.391%	218,935	+25.708%
2021-06-10	33.6000	33.9800	33.2500	33.8000	+1.349%	262,119	+27.456%
2021-06-09	32.5000	33.4900	32.3800	33.3500	+3.187%	391,808	+29.175%
2021-06-08	31.2600	32.5400	31.2600	32.3200	+3.325%	326,496	+33.292%
2021-06-07	30.9900	31.3800	30.9000	31.2800	+1.790%	181,836	+37.724%
2021-06-04	30.4800	30.9200	30.2100	30.7300	+1.185%	193,228	+40.189%
2021-06-03	30.1400	30.8300	30.1400	30.3700	+1.132%	509,463	+41.851%
2021-06-02	30.2100	30.4600	29.8800	30.0300	-0.431%	299,402	+43.457%
2021-06-01	29.8500	30.4550	29.8500	30.1600	+1.344%	212,022	+42.838%
2021-05-31	29.6800	30.3400	29.6800	29.7600	+0.270%	53,129	+44.758%
2021-05-28	29.7300	29.8600	29.3000	29.6800	+0.576%	159,678	+45.148%
2021-05-27	29.6200	29.7300	29.0000	29.5100	-0.169%	193,280	+45.984%
2021-05-26	29.9900	30.1200	29.5400	29.5600	-1.500%	133,807	+45.737%
2021-05-25	30.4500	30.6700	29.9150	30.0100	-1.413%	208,960	+43.552%
2021-05-21	30.9800	31.3400	30.2900	30.4400	-0.425%	305,165	+41.524%
2021-05-20	30.2600	32.5600	29.5200	30.5700	+6.146%	398,506	+40.922%
2021-05-19	29.2500	29.5400	28.5700	28.8000	-2.538%	154,608	+49.583%
2021-05-18	28.6300	29.9000	28.5900	29.5500	+3.466%	350,531	+45.787%
2021-05-17	28.4000	28.7200	28.1700	28.5600	+0.351%	192,720	+50.840%
2021-05-14	28.4300	28.7900	28.3200	28.4600	+0.211%	59,539	+51.370%

.dark-mode .MvhJc2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MvhJc2{ color: #333333; background-color: white; border: 2px solid #333333; }ATAATS CORPstock TSE

ATA
ATS CORP
stock TSE