Dark

ATS
ATS CORP.
stock TSE

Inactive

Aug 2, 2024

38.65CAD-3.808%(-1.53)1,187,162

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	39.3300	39.5600	37.6400	38.6500	-3.808%	1,187,162	0.000%
2024-08-01	41.6500	41.6500	39.7500	40.1800	-3.157%	327,604	-3.808%
2024-07-31	42.1900	42.5900	41.4900	41.4900	-0.979%	610,805	-6.845%
2024-07-30	42.2000	42.4600	41.5800	41.9000	-0.805%	224,033	-7.757%
2024-07-29	42.2000	42.8800	41.9100	42.2400	+0.571%	108,162	-8.499%
2024-07-26	42.2200	42.9700	41.8600	42.0000	0.000%	148,103	-7.976%
2024-07-25	43.2600	43.3600	41.4700	42.0000	-3.159%	234,270	-7.976%
2024-07-24	45.0600	45.1800	43.3700	43.3700	-4.282%	139,672	-10.883%
2024-07-23	43.9300	45.4200	43.8200	45.3100	+2.790%	84,828	-14.699%
2024-07-22	44.3000	44.5400	43.9200	44.0800	+0.159%	59,251	-12.319%
2024-07-19	44.0000	44.2600	43.6600	44.0100	-0.362%	58,326	-12.179%
2024-07-18	44.1400	44.7700	43.8600	44.1700	-0.271%	118,406	-12.497%
2024-07-17	46.2600	46.3800	44.1600	44.2900	-4.732%	113,099	-12.734%
2024-07-16	45.5900	46.9500	45.3100	46.4900	+2.019%	212,924	-16.864%
2024-07-15	45.4000	46.0700	44.9200	45.5700	+0.352%	128,161	-15.185%
2024-07-12	45.5300	45.8800	45.0100	45.4100	-0.198%	137,808	-14.887%
2024-07-11	44.6300	45.8000	44.2900	45.5000	+2.339%	167,925	-15.055%
2024-07-10	44.1900	44.6900	43.9900	44.4600	+1.022%	180,840	-13.068%
2024-07-09	44.5600	44.5600	43.5000	44.0100	-1.544%	196,234	-12.179%
2024-07-08	43.1200	44.7600	43.1200	44.7000	+3.809%	145,344	-13.535%
2024-07-05	43.4700	44.2100	43.0600	43.0600	-0.943%	198,849	-10.242%
2024-07-04	43.3700	43.8000	43.3700	43.4700	-0.275%	76,436	-11.088%
2024-07-03	44.9200	44.9200	43.5000	43.5900	-2.527%	163,710	-11.333%
2024-07-02	44.2100	44.8500	43.8200	44.7200	+1.016%	189,361	-13.573%
2024-06-28	44.5800	45.0400	44.1900	44.2700	-0.360%	136,995	-12.695%
2024-06-27	43.1500	44.4800	43.1500	44.4300	+2.776%	101,057	-13.009%
2024-06-26	41.8700	43.2600	41.8700	43.2300	+2.880%	90,828	-10.594%
2024-06-25	41.5800	42.1400	41.1700	42.0200	+1.131%	151,378	-8.020%
2024-06-24	41.9800	42.1800	41.5000	41.5500	-1.071%	199,274	-6.980%
2024-06-21	42.0900	42.1600	41.6200	42.0000	-0.332%	731,346	-7.976%
2024-06-20	42.8100	43.2700	42.0800	42.1400	-1.954%	152,946	-8.282%
2024-06-19	43.1900	43.3700	42.5900	42.9800	-0.532%	56,577	-10.074%
2024-06-18	43.3100	43.5500	42.5900	43.2100	-0.667%	149,248	-10.553%
2024-06-17	43.3600	43.7300	43.1500	43.5000	+0.277%	106,748	-11.149%
2024-06-14	43.8300	43.8300	42.6500	43.3800	-1.499%	235,962	-10.904%
2024-06-13	45.1800	45.2600	43.9400	44.0400	-2.717%	163,262	-12.239%
2024-06-12	45.3600	45.7600	44.9400	45.2700	+0.914%	117,893	-14.623%
2024-06-11	44.7700	45.1500	44.3300	44.8600	-0.576%	128,132	-13.843%
2024-06-10	45.0200	45.1500	44.0200	45.1200	-0.155%	168,919	-14.340%
2024-06-07	44.7200	45.5600	44.5800	45.1900	+0.781%	222,673	-14.472%
2024-06-06	44.4300	45.0800	44.4300	44.8400	+0.855%	131,817	-13.805%
2024-06-05	43.8400	45.3200	43.6500	44.4600	+0.702%	209,641	-13.068%
2024-06-04	43.0000	44.2300	43.0000	44.1500	+2.010%	107,293	-12.458%
2024-06-03	43.4800	43.8500	43.2400	43.2800	-0.322%	155,523	-10.698%
2024-05-31	42.5400	43.7000	42.3600	43.4200	+2.502%	275,843	-10.986%
2024-05-30	42.1500	42.4600	41.8700	42.3600	+0.427%	608,848	-8.758%
2024-05-29	42.4800	42.9000	42.1200	42.1800	-0.636%	264,616	-8.369%
2024-05-28	43.4000	43.5400	42.4000	42.4500	-2.121%	211,461	-8.952%
2024-05-27	43.4000	44.0100	43.3100	43.3700	-0.368%	40,944	-10.883%
2024-05-24	43.5000	43.7700	43.1800	43.5300	+0.300%	138,744	-11.211%
2024-05-23	44.6300	44.6300	43.1400	43.4000	-2.472%	261,615	-10.945%
2024-05-22	44.4700	45.4700	44.3000	44.5000	-1.243%	311,592	-13.146%
2024-05-21	47.2400	47.2400	44.6000	45.0600	-5.157%	306,690	-14.225%
2024-05-17	46.6100	48.1900	46.6100	47.5100	+0.956%	394,464	-18.649%
2024-05-16	46.6200	47.5000	44.9800	47.0600	+5.398%	426,968	-17.871%
2024-05-15	45.4500	45.7600	44.2800	44.6500	-1.217%	294,210	-13.438%
2024-05-14	46.1200	47.0100	45.1600	45.2000	-1.995%	196,834	-14.491%
2024-05-13	46.1200	46.2800	45.3300	46.1200	+0.239%	173,209	-16.197%
2024-05-10	46.0400	46.2600	45.3900	46.0100	+0.109%	241,967	-15.997%
2024-05-09	45.8300	45.9700	45.3100	45.9600	+0.196%	76,645	-15.905%
2024-05-08	45.1800	45.8700	44.9400	45.8700	+1.415%	118,890	-15.740%
2024-05-07	44.6100	45.7300	44.6100	45.2300	+1.208%	118,667	-14.548%
2024-05-06	44.4300	44.7600	44.0300	44.6900	+0.721%	155,144	-13.515%
2024-05-02	44.7800	44.7800	43.2100	44.3700	+0.158%	84,891	-12.892%
2024-05-01	45.1700	45.2300	44.0900	44.3000	-2.186%	178,715	-12.754%
2024-04-30	44.6400	45.7300	44.6400	45.2900	+0.846%	213,373	-14.661%
2024-04-29	45.2300	45.4000	44.6800	44.9100	-0.421%	182,245	-13.939%
2024-04-26	44.9500	45.3500	44.7400	45.1000	-1.226%	199,109	-14.302%
2024-04-24	45.4300	46.0900	44.8600	45.6600	+1.354%	781,019	-15.353%
2024-04-23	43.2600	45.3000	43.1300	45.0500	+4.234%	670,410	-14.206%
2024-04-22	42.7900	43.6700	42.6600	43.2200	+0.934%	237,682	-10.574%
2024-04-19	43.3500	43.7400	42.3100	42.8200	-1.473%	345,791	-9.738%
2024-04-18	41.5700	44.2500	41.5700	43.4600	+4.976%	989,150	-11.068%
2024-04-16	41.4000	41.8000	41.2700	41.4000	-0.217%	377,439	-6.643%
2024-04-15	41.7900	42.1600	41.2600	41.4900	-0.527%	244,461	-6.845%
2024-04-12	42.5500	42.7800	41.5300	41.7100	-2.296%	229,928	-7.336%
2024-04-11	42.7800	43.1750	42.5200	42.6900	-0.744%	462,562	-9.464%
2024-04-10	43.7600	43.7600	42.9900	43.0100	-3.152%	330,456	-10.137%
2024-04-09	44.0200	44.4200	43.4100	44.4100	+1.532%	315,535	-12.970%
2024-04-08	44.2400	44.2550	43.5600	43.7400	-1.041%	435,044	-11.637%
2024-04-05	44.8300	45.1400	44.1500	44.2000	-0.919%	414,210	-12.557%
2024-04-04	45.6500	45.6500	44.5600	44.6100	-1.653%	579,137	-13.360%
2024-04-03	45.7800	46.1800	45.3000	45.3600	-0.635%	245,218	-14.793%
2024-04-02	45.5800	45.8100	44.9300	45.6500	-0.153%	258,289	-15.334%
2024-04-01	45.6200	46.5500	45.2100	45.7200	+0.307%	277,117	-15.464%
2024-03-28	46.5000	46.6500	45.2000	45.5800	-6.021%	453,638	-15.204%
2024-03-27	47.8400	48.8800	47.8400	48.5000	+1.528%	207,570	-20.309%
2024-03-26	49.6000	49.6400	47.3000	47.7700	-4.441%	377,527	-19.091%
2024-03-25	50.2500	50.3800	49.6150	49.9900	-0.715%	121,300	-22.685%
2024-03-22	50.2400	50.7300	49.7350	50.3500	+0.459%	111,651	-23.237%
2024-03-21	50.1000	50.8700	49.8400	50.1200	+0.744%	116,766	-22.885%
2024-03-20	48.6800	50.0800	48.6800	49.7500	+1.968%	156,445	-22.312%
2024-03-19	48.7600	49.8400	48.5800	48.7900	-1.235%	87,638	-20.783%
2024-03-15	49.8600	50.8000	48.9000	49.4000	-1.299%	394,346	-21.761%
2024-03-14	48.8000	50.0800	48.2400	50.0500	+2.667%	249,949	-22.777%
2024-03-13	49.4100	49.7150	48.7400	48.7500	-1.515%	241,483	-20.718%
2024-03-12	49.9300	50.1400	49.0100	49.5000	-0.040%	211,500	-21.919%
2024-03-11	50.5600	50.8400	49.2500	49.5200	-2.978%	280,561	-21.951%
2024-03-07	50.8300	51.2100	50.1300	51.0400	+1.129%	283,363	-24.275%
2024-03-06	50.8900	51.1500	50.2500	50.4700	-0.903%	199,776	-23.420%
2024-03-04	52.5500	52.8500	50.8600	50.9300	-2.787%	126,402	-24.112%
2024-03-01	51.5600	52.9100	51.0600	52.3900	+2.444%	101,961	-26.226%
2024-02-29	51.6600	52.0800	51.1300	51.1400	-1.312%	241,060	-24.423%
2024-02-28	50.6100	52.7700	50.2600	51.8200	+1.908%	176,241	-25.415%
2024-02-27	51.0400	51.2100	50.3100	50.8500	-0.294%	147,660	-23.992%
2024-02-26	50.0900	51.0300	49.9500	51.0000	+1.513%	124,810	-24.216%
2024-02-23	50.5400	50.7400	50.2200	50.2400	-0.436%	148,032	-23.069%
2024-02-22	51.0000	51.3700	50.2300	50.4600	-0.864%	196,394	-23.405%
2024-02-21	51.2500	51.8000	50.3100	50.9000	-0.915%	140,630	-24.067%
2024-02-20	52.8300	53.3400	51.3100	51.3700	-3.094%	127,771	-24.762%
2024-02-16	52.7600	53.3800	52.1300	53.0100	+0.341%	128,711	-27.089%
2024-02-15	51.3900	53.1900	50.7700	52.8300	+3.163%	323,470	-26.841%
2024-02-14	52.8800	52.9700	51.1900	51.2100	-2.513%	208,642	-24.526%
2024-02-13	53.1300	53.3900	52.2600	52.5300	-1.978%	154,523	-26.423%
2024-02-12	54.2200	55.4500	53.5000	53.5900	-1.034%	146,939	-27.878%
2024-02-09	54.4800	54.8400	52.7200	54.1500	-1.884%	302,363	-28.624%
2024-02-08	54.3100	56.3300	54.0800	55.1900	-5.513%	404,869	-29.969%
2024-02-07	56.5100	58.6600	53.5000	58.4100	-0.882%	769,030	-33.830%
2024-02-06	57.8900	59.4600	57.8900	58.9300	+1.446%	165,151	-34.414%
2024-02-05	58.7300	58.7300	57.6400	58.0900	-0.718%	112,852	-33.465%
2024-02-02	57.9600	58.6800	57.5600	58.5100	-0.290%	138,639	-33.943%
2024-02-01	57.9800	58.8600	57.8100	58.6800	+2.034%	112,216	-34.134%
2024-01-31	59.1400	59.1400	57.3000	57.5100	-2.756%	181,498	-32.794%
2024-01-30	60.0000	60.0100	58.6900	59.1400	-0.688%	78,092	-34.647%
2024-01-29	58.9300	59.5500	58.4600	59.5500	+0.932%	106,740	-35.097%
2024-01-26	58.4300	59.1200	58.4300	59.0000	+0.734%	62,147	-34.492%
2024-01-25	57.8100	59.1400	57.8100	58.5700	+1.649%	110,355	-34.011%
2024-01-24	59.2600	59.3100	57.4300	57.6200	-2.007%	128,146	-32.923%
2024-01-23	57.8800	58.8300	57.7600	58.8000	+2.012%	116,411	-34.269%
2024-01-22	57.8700	58.4700	57.3700	57.6400	-0.552%	86,305	-32.946%
2024-01-19	57.5100	58.2000	57.1600	57.9600	+0.712%	66,151	-33.316%
2024-01-18	56.5600	57.8900	56.5600	57.5500	+2.021%	73,461	-32.841%
2024-01-17	55.8900	56.4900	55.1300	56.4100	-0.353%	110,880	-31.484%
2024-01-16	56.5000	56.9200	55.5800	56.6100	-0.106%	60,523	-31.726%
2024-01-15	57.0300	57.0300	56.2800	56.6700	-1.117%	31,914	-31.798%
2024-01-12	56.5800	57.6000	56.4050	57.3100	+1.921%	260,816	-32.560%
2024-01-11	55.8700	56.3400	55.4300	56.2300	+0.196%	137,543	-31.264%
2024-01-10	54.9800	56.6000	54.9800	56.1200	+1.759%	123,227	-31.130%
2024-01-09	54.9700	55.3300	54.1000	55.1500	+0.273%	64,456	-29.918%
2024-01-08	54.3000	55.6400	54.1900	55.0000	+0.659%	55,398	-29.727%
2024-01-05	54.7300	55.1900	54.5000	54.6400	-0.636%	53,353	-29.264%
2024-01-04	55.5000	55.6600	54.7700	54.9900	-0.972%	96,423	-29.714%
2024-01-03	55.8600	56.1200	55.1700	55.5300	-1.821%	105,688	-30.398%
2024-01-02	56.4800	57.4300	56.1400	56.5600	-0.963%	77,404	-31.665%
2023-12-29	57.3900	57.5600	56.8300	57.1100	-0.833%	53,485	-32.324%
2023-12-28	56.7800	57.6600	56.3800	57.5900	+0.489%	71,185	-32.888%
2023-12-27	58.0000	58.2000	57.1500	57.3100	+0.756%	66,140	-32.560%
2023-12-22	57.7100	57.7100	56.8300	56.8800	-0.646%	65,923	-32.050%
2023-12-21	57.6500	58.4800	57.0700	57.2500	+0.228%	116,831	-32.489%
2023-12-20	58.5100	59.2850	57.0900	57.1200	-2.526%	111,972	-32.335%
2023-12-19	57.2600	58.8100	57.2600	58.6000	+2.394%	169,064	-34.044%
2023-12-18	57.1000	57.4100	56.4550	57.2300	+0.122%	93,969	-32.465%
2023-12-15	57.9000	57.9000	56.7900	57.1600	+0.263%	230,804	-32.383%
2023-12-14	56.6100	57.6400	55.9900	57.0100	+2.132%	154,279	-32.205%
2023-12-13	54.3400	56.0400	53.9000	55.8200	+3.008%	113,157	-30.760%
2023-12-12	54.0000	54.3400	53.7500	54.1900	+2.925%	70,677	-28.677%
2023-12-08	53.0100	53.9500	52.5700	52.6500	-1.275%	105,711	-26.591%
2023-12-07	53.8400	54.3300	53.2600	53.3300	-0.929%	153,423	-27.527%
2023-12-06	53.3000	54.5500	53.3000	53.8300	+1.509%	119,029	-28.200%
2023-12-05	54.4600	54.5700	52.7500	53.0300	-2.590%	129,523	-27.117%
2023-12-04	53.6200	54.8300	53.6200	54.4400	+0.276%	144,154	-29.004%
2023-12-01	53.5200	54.4100	52.9700	54.2900	+1.648%	119,205	-28.808%
2023-11-30	53.3400	54.0500	52.7800	53.4100	+0.300%	186,959	-27.635%
2023-11-29	53.2500	53.6700	52.7250	53.2500	+0.094%	132,188	-27.418%
2023-11-28	53.6400	54.4600	53.0900	53.2000	-0.765%	87,395	-27.350%
2023-11-27	53.5200	54.0700	53.3300	53.6100	+0.281%	107,074	-27.905%
2023-11-24	52.9900	53.9100	52.9900	53.4600	+0.281%	100,267	-27.703%
2023-11-23	53.6300	53.8500	53.2600	53.3100	-0.187%	23,124	-27.500%
2023-11-22	53.4500	53.9500	53.0900	53.4100	+0.206%	88,648	-27.635%
2023-11-21	53.0400	53.5000	52.6150	53.3000	-0.504%	101,651	-27.486%
2023-11-20	52.9600	53.6100	52.5500	53.5700	+0.904%	116,723	-27.851%
2023-11-17	53.4400	53.4800	52.7700	53.0900	-0.766%	93,728	-27.199%
2023-11-16	52.8400	53.8900	52.5400	53.5000	+1.287%	182,037	-27.757%
2023-11-15	52.5200	53.3900	52.5200	52.8200	+0.152%	165,488	-26.827%
2023-11-14	50.7600	53.2800	50.7600	52.7400	+4.705%	317,512	-26.716%
2023-11-13	50.3700	50.8300	49.8800	50.3700	-1.390%	161,157	-23.268%
2023-11-10	49.3000	51.1400	49.1200	51.0800	+3.632%	218,647	-24.334%
2023-11-09	51.4800	51.4900	48.9000	49.2900	-3.937%	311,794	-21.587%
2023-11-08	47.0100	51.5300	47.0100	51.3100	+10.178%	389,240	-24.674%
2023-11-07	46.9700	47.2100	46.4100	46.5700	-1.230%	210,233	-17.007%
2023-11-06	46.9200	47.1700	46.0800	47.1500	+0.319%	192,549	-18.028%
2023-11-03	46.2800	48.1500	46.2800	47.0000	+2.598%	280,253	-17.766%
2023-11-02	47.2300	47.8000	45.6400	45.8100	-0.866%	175,696	-15.630%
2023-11-01	46.4900	47.3600	45.8100	46.2100	-1.049%	148,340	-16.360%
2023-10-31	47.3200	47.3200	46.2000	46.7000	-1.185%	333,667	-17.238%
2023-10-30	48.0100	48.3600	47.1300	47.2600	-1.233%	239,512	-18.218%
2023-10-27	47.5800	48.0000	47.2900	47.8500	+0.525%	132,140	-19.227%
2023-10-26	48.5400	48.5500	47.2300	47.6000	-1.876%	171,763	-18.803%
2023-10-25	48.2900	48.9900	48.0800	48.5100	-0.185%	256,331	-20.326%
2023-10-24	48.3800	48.7000	47.7300	48.6000	+0.579%	113,307	-20.473%
2023-10-23	48.1700	49.3700	48.1700	48.3200	-0.556%	196,673	-20.012%
2023-10-20	49.3800	49.4600	47.8300	48.5900	-1.957%	218,125	-20.457%
2023-10-19	49.5300	50.3600	49.2600	49.5600	+0.243%	268,334	-22.014%
2023-10-18	52.3700	52.4400	49.3100	49.4400	-5.811%	297,814	-21.824%
2023-10-17	52.0300	52.9800	51.8400	52.4900	+0.210%	309,621	-26.367%
2023-10-16	53.4400	53.8200	52.2900	52.3800	-2.294%	206,243	-26.212%
2023-10-13	54.0600	54.4400	53.2300	53.6100	-0.979%	286,006	-27.905%
2023-10-12	55.6000	55.6000	53.9600	54.1400	-2.468%	79,110	-28.611%
2023-10-11	55.3000	56.0000	54.9800	55.5100	+0.964%	295,545	-30.373%
2023-10-10	54.4500	55.5400	54.4400	54.9800	+0.109%	79,719	-29.702%
2023-10-06	54.8400	55.0900	53.9900	54.9200	-0.145%	155,637	-29.625%
2023-10-05	54.8400	55.4900	54.7000	55.0000	+0.530%	103,864	-29.727%
2023-10-04	54.7800	54.8700	53.8650	54.7100	-0.219%	182,190	-29.355%
2023-10-03	54.6100	55.4800	53.9200	54.8300	+0.091%	140,404	-29.509%
2023-10-02	57.6900	57.6900	54.6900	54.7800	-5.389%	172,873	-29.445%
2023-09-29	58.8200	58.8300	57.8600	57.9000	-0.873%	112,920	-33.247%
2023-09-28	57.8900	58.8400	57.8700	58.4100	+0.933%	139,195	-33.830%
2023-09-27	58.7500	58.9300	57.7600	57.8700	-0.789%	98,072	-33.212%
2023-09-26	59.6500	59.8000	58.2700	58.3300	-2.393%	132,457	-33.739%
2023-09-25	59.3500	60.1500	59.3500	59.7600	+0.201%	155,549	-35.325%
2023-09-22	57.6200	60.1900	57.6200	59.6400	+3.596%	151,463	-35.195%
2023-09-21	58.7700	59.5400	57.5400	57.5700	-2.885%	157,455	-32.864%
2023-09-20	58.8400	59.8600	58.6400	59.2800	+1.611%	139,054	-34.801%
2023-09-19	60.6000	60.6500	56.8000	58.3400	-3.935%	220,246	-33.750%
2023-09-18	59.8800	61.3700	59.5000	60.7300	+1.420%	105,582	-36.358%
2023-09-15	59.1600	60.1000	59.1600	59.8800	+1.303%	435,387	-35.454%
2023-09-14	58.4900	59.1300	58.2550	59.1100	+1.268%	158,964	-34.613%
2023-09-13	58.9100	58.9100	57.4150	58.3700	-1.319%	163,512	-33.784%
2023-09-12	58.6500	59.6700	58.4700	59.1500	+0.767%	84,573	-34.658%
2023-09-11	58.3800	58.9700	57.4150	58.7000	+0.703%	191,706	-34.157%
2023-09-08	60.0700	60.0700	58.2000	58.2900	-3.189%	219,852	-33.694%
2023-09-07	60.4500	60.9200	59.7350	60.2100	-0.889%	115,681	-35.808%
2023-09-06	61.0400	61.4100	60.2700	60.7500	-0.897%	197,994	-36.379%
2023-09-05	61.0100	61.5600	60.8400	61.3000	+0.049%	126,190	-36.949%
2023-09-01	60.7400	61.2700	59.7050	61.2700	+1.072%	116,764	-36.919%
2023-08-31	59.3500	61.1800	59.2800	60.6200	+1.917%	443,246	-36.242%
2023-08-30	59.1100	59.7700	58.7100	59.4800	+0.660%	96,677	-35.020%
2023-08-29	58.2000	59.4600	58.0300	59.0900	+1.477%	101,165	-34.591%
2023-08-28	58.3400	58.5750	57.6600	58.2300	-0.257%	107,813	-33.625%
2023-08-25	57.7900	58.6900	57.6800	58.3800	+1.460%	147,344	-33.796%
2023-08-24	57.0900	57.9800	56.9300	57.5400	+0.788%	165,026	-32.829%
2023-08-23	56.1000	57.2300	56.0700	57.0900	+1.946%	115,890	-32.300%
2023-08-22	54.7500	56.1000	54.5200	56.0000	+2.715%	122,176	-30.982%
2023-08-21	54.8500	55.0900	53.8400	54.5200	-0.873%	65,972	-29.109%
2023-08-18	54.5100	55.5200	54.4700	55.0000	0.000%	139,694	-29.727%
2023-08-17	55.1100	55.6100	54.8100	55.0000	+0.055%	85,285	-29.727%
2023-08-16	56.0000	56.7100	54.8100	54.9700	-1.962%	129,674	-29.689%
2023-08-15	57.0800	57.3600	55.9400	56.0700	-2.181%	115,972	-31.068%
2023-08-14	58.1300	58.2200	57.0900	57.3200	-2.000%	191,436	-32.572%
2023-08-11	58.8200	58.9000	57.8800	58.4900	-0.256%	158,750	-33.920%
2023-08-10	59.6800	59.6800	58.5800	58.6400	-1.710%	304,889	-34.089%
2023-08-09	57.0400	59.8600	55.9700	59.6600	+6.536%	463,654	-35.216%
2023-08-08	56.9800	56.9800	54.9000	56.0000	-1.008%	383,412	-30.982%
2023-08-04	57.1200	57.8050	56.4700	56.5700	-1.067%	163,810	-31.678%
2023-08-03	57.8500	58.0900	56.8700	57.1800	-1.448%	286,058	-32.406%
2023-08-02	60.2900	60.6700	57.9100	58.0200	-4.384%	230,087	-33.385%
2023-08-01	59.7100	61.1100	59.0000	60.6800	+1.472%	260,919	-36.305%
2023-07-31	60.0900	60.7900	59.6800	59.8000	-0.400%	133,370	-35.368%
2023-07-28	59.4000	60.3900	59.1000	60.0400	+1.608%	83,459	-35.626%
2023-07-27	60.6300	60.7150	58.9400	59.0900	-2.136%	147,931	-34.591%
2023-07-26	59.0000	61.2600	59.0000	60.3800	+2.687%	210,904	-35.989%
2023-07-25	62.0000	62.3700	58.7900	58.8000	-5.069%	553,245	-34.269%
2023-07-24	62.6100	62.6300	61.7500	61.9400	-0.769%	65,445	-37.601%
2023-07-21	62.8600	63.2400	62.4200	62.4200	-0.096%	57,448	-38.081%
2023-07-20	63.8300	63.8300	62.1800	62.4800	-1.746%	82,575	-38.140%
2023-07-19	64.3200	64.8000	63.0700	63.5900	-0.888%	71,366	-39.220%
2023-07-18	63.6500	64.4000	63.2350	64.1600	+0.912%	128,012	-39.760%
2023-07-17	62.4000	63.6300	61.9000	63.5800	+2.169%	91,376	-39.210%
2023-07-14	63.0000	63.0700	62.0000	62.2300	-0.844%	137,327	-37.892%
2023-07-13	62.7600	62.9100	62.1200	62.7600	+0.352%	112,779	-38.416%
2023-07-12	61.1900	62.8500	61.1900	62.5400	+2.441%	180,789	-38.200%
2023-07-11	60.5300	61.5400	60.1650	61.0500	+0.859%	204,011	-36.691%
2023-07-10	59.6900	60.8200	59.3850	60.5300	+1.407%	129,164	-36.147%
2023-07-07	59.5000	60.3000	59.0000	59.6900	+0.084%	142,854	-35.249%
2023-07-06	59.2600	60.0200	59.1700	59.6400	-0.517%	89,327	-35.195%
2023-07-05	61.5900	61.5900	58.9300	59.9500	-2.679%	149,277	-35.530%
2023-07-04	61.0000	61.8100	59.7000	61.6000	+1.066%	72,360	-37.256%
2023-06-30	60.6000	61.1300	59.8100	60.9500	+0.810%	152,936	-36.587%
2023-06-29	59.4400	60.7100	59.4400	60.4600	+1.716%	79,508	-36.073%
2023-06-28	59.9700	60.4900	58.8300	59.4400	-0.702%	126,868	-34.976%
2023-06-27	59.3500	60.2500	59.1800	59.8600	+0.842%	112,172	-35.433%
2023-06-26	59.9200	60.3900	59.1900	59.3600	-1.722%	97,317	-34.889%
2023-06-23	61.5000	61.5000	59.6200	60.4000	-2.691%	140,622	-36.010%
2023-06-22	63.0900	63.3900	61.3000	62.0700	-1.866%	126,188	-37.732%
2023-06-21	62.0000	63.4600	61.7100	63.2500	+1.885%	263,852	-38.893%
2023-06-20	61.8000	62.5700	61.3800	62.0800	+0.161%	164,379	-37.742%
2023-06-19	60.1900	62.2000	59.9250	61.9800	+2.923%	107,340	-37.641%
2023-06-16	58.5800	60.4500	58.5800	60.2200	+2.800%	513,819	-35.819%
2023-06-15	58.2000	58.6200	57.3000	58.5800	+0.653%	170,459	-34.022%
2023-06-14	59.0500	59.1900	57.0700	58.2000	-0.919%	171,405	-33.591%
2023-06-13	58.2500	59.1800	58.2500	58.7400	+1.381%	100,248	-34.202%
2023-06-12	57.9200	58.5200	57.4700	57.9400	+0.035%	140,973	-33.293%
2023-06-09	59.4800	59.4800	57.3200	57.9200	-2.360%	154,922	-33.270%
2023-06-08	59.4200	59.8000	59.0850	59.3200	-0.453%	85,101	-34.845%
2023-06-07	61.2500	61.3000	58.9550	59.5900	-2.774%	184,190	-35.140%
2023-06-06	60.9500	61.4250	60.7100	61.2900	+0.558%	174,862	-36.939%
2023-06-05	59.8400	61.5200	59.8400	60.9500	+1.279%	210,615	-36.587%
2023-06-02	60.2800	60.8000	59.6600	60.1800	+0.720%	226,118	-35.776%
2023-06-01	59.7600	60.5900	59.4950	59.7500	+0.505%	143,211	-35.314%
2023-05-31	59.2200	59.6200	58.1600	59.4500	-0.302%	303,086	-34.987%
2023-05-30	59.9000	60.6350	58.3200	59.6300	-0.980%	221,029	-35.184%
2023-05-29	59.5000	60.7700	58.9100	60.2200	+1.586%	189,761	-35.819%
2023-05-26	59.4300	60.4400	58.8800	59.2800	-0.336%	340,869	-34.801%
2023-05-25	59.0700	60.8000	55.6400	59.4800	+0.933%	1,055,519	-35.020%
2023-05-24	61.7800	61.7800	58.8700	58.9300	-4.194%	285,852	-34.414%
2023-05-23	61.3100	62.8600	61.2200	61.5100	-0.437%	311,467	-37.165%
2023-05-19	61.5100	62.9800	60.7850	61.7800	+0.570%	407,002	-37.439%
2023-05-18	60.3000	61.6700	58.5000	61.4300	+6.133%	600,354	-37.083%
2023-05-17	57.9400	58.7400	56.2500	57.8800	+0.260%	323,352	-33.224%
2023-05-16	56.0800	57.8800	55.3800	57.7300	+2.540%	208,557	-33.050%
2023-05-15	56.4100	56.9200	56.0400	56.3000	+0.231%	189,398	-31.350%
2023-05-12	56.8700	57.4300	55.5000	56.1700	-0.707%	168,287	-31.191%
2023-05-11	57.5100	57.6000	56.3200	56.5700	-1.771%	89,439	-31.678%
2023-05-10	57.3800	57.7400	56.5000	57.5900	+0.436%	94,438	-32.888%
2023-05-09	57.7800	58.1500	57.1100	57.3400	-1.121%	94,722	-32.595%
2023-05-08	57.8300	58.1700	57.6000	57.9900	+0.765%	62,476	-33.351%
2023-05-05	58.3000	58.3200	56.7400	57.5500	-0.312%	153,879	-32.841%
2023-05-04	59.0900	59.1900	57.5300	57.7300	-2.549%	241,268	-33.050%
2023-05-03	59.1500	59.8200	58.6900	59.2400	+0.356%	86,778	-34.757%
2023-05-02	58.9900	59.5600	58.4300	59.0300	-0.371%	102,740	-34.525%
2023-05-01	58.0800	59.6600	58.0800	59.2500	+2.014%	126,406	-34.768%
2023-04-28	57.7500	58.8500	57.6400	58.0800	+0.294%	191,646	-33.454%
2023-04-27	56.8000	58.0600	55.9000	57.9100	+2.623%	114,375	-33.259%
2023-04-26	56.8700	56.9500	55.7700	56.4300	-0.300%	222,304	-31.508%
2023-04-25	55.1400	57.1900	55.0900	56.6000	+2.240%	195,656	-31.714%
2023-04-24	54.4600	55.4600	54.3900	55.3600	+1.336%	65,230	-30.184%
2023-04-21	54.2300	54.6300	54.0200	54.6300	+0.961%	42,765	-29.251%
2023-04-20	53.6700	54.3300	53.0800	54.1100	+0.092%	75,165	-28.571%
2023-04-19	53.8500	54.3600	53.2000	54.0600	-0.424%	76,087	-28.505%
2023-04-18	52.7500	54.3600	52.7200	54.2900	+2.978%	95,794	-28.808%
2023-04-17	52.4600	53.2000	52.2600	52.7200	+0.362%	62,110	-26.688%
2023-04-14	52.5200	52.6500	52.0400	52.5300	+0.248%	177,269	-26.423%
2023-04-13	52.6800	52.6900	51.8400	52.4000	+0.230%	130,798	-26.240%
2023-04-12	52.7100	52.9600	52.1000	52.2800	-0.816%	73,725	-26.071%
2023-04-11	52.7000	53.8500	51.8500	52.7100	+0.019%	110,495	-26.674%
2023-04-10	51.9200	52.8400	51.5800	52.7000	+1.659%	75,346	-26.660%
2023-04-06	54.1500	54.2100	51.3700	51.8400	-4.706%	260,547	-25.444%
2023-04-05	56.4200	56.4200	54.0900	54.4000	-3.904%	457,639	-28.952%
2023-04-04	57.0100	57.0100	56.1500	56.6100	-0.475%	200,373	-31.726%
2023-04-03	57.3800	57.3800	55.8700	56.8800	+0.512%	333,208	-32.050%
2023-03-31	55.8500	56.6200	54.8600	56.5900	+1.634%	116,970	-31.702%
2023-03-30	54.8400	56.6100	54.8200	55.6800	+1.273%	115,962	-30.585%
2023-03-29	54.7900	54.9900	54.1300	54.9800	+0.678%	111,234	-29.702%
2023-03-28	54.8800	54.9900	53.6700	54.6100	-0.492%	228,626	-29.225%
2023-03-27	54.5600	55.0100	54.1700	54.8800	+1.124%	107,291	-29.574%
2023-03-24	53.6000	54.2700	53.2500	54.2700	+0.500%	96,085	-28.782%
2023-03-23	55.1100	55.2900	53.7300	54.0000	-1.568%	61,430	-28.426%
2023-03-22	55.7900	55.8400	54.8600	54.8600	-1.948%	817,832	-29.548%
2023-03-21	55.7300	56.4100	55.3900	55.9500	+1.304%	148,673	-30.920%
2023-03-20	54.4900	55.5600	54.4500	55.2300	+1.600%	98,046	-30.020%
2023-03-17	56.2600	56.2600	54.2000	54.3600	-3.958%	434,320	-28.900%
2023-03-16	54.1700	56.6600	54.1700	56.6000	+3.739%	157,587	-31.714%
2023-03-15	54.6300	54.8300	53.5500	54.5600	-1.676%	580,606	-29.161%
2023-03-14	55.0000	55.8850	54.4000	55.4900	+2.135%	226,629	-30.348%
2023-03-13	54.1900	55.0000	53.6600	54.3300	-0.876%	384,232	-28.861%
2023-03-10	55.0500	55.5700	54.3800	54.8100	-0.598%	395,853	-29.484%
2023-03-09	55.7000	55.9400	54.9100	55.1400	-1.183%	117,961	-29.906%
2023-03-08	55.9200	56.6300	55.4800	55.8000	+0.126%	83,934	-30.735%
2023-03-07	56.4100	56.4800	55.4800	55.7300	-0.836%	122,145	-30.648%
2023-03-06	55.8400	56.8000	55.3900	56.2000	+0.627%	180,847	-31.228%
2023-03-03	55.6300	55.9700	54.8000	55.8500	+1.435%	62,049	-30.797%
2023-03-02	55.1000	55.7000	55.0100	55.0600	-1.096%	68,210	-29.804%
2023-03-01	54.8100	56.4000	54.8100	55.6700	+1.126%	170,952	-30.573%
2023-02-28	54.7600	55.5200	54.7500	55.0500	+0.237%	157,238	-29.791%
2023-02-27	54.2400	55.0300	54.1900	54.9200	+1.235%	110,766	-29.625%
2023-02-24	54.4900	54.6700	53.7100	54.2500	-0.422%	160,958	-28.756%
2023-02-23	54.7800	55.0000	52.7700	54.4800	-0.548%	156,333	-29.057%
2023-02-22	54.7400	55.0600	54.1200	54.7800	+0.165%	133,135	-29.445%
2023-02-21	56.0000	56.0000	53.8000	54.6900	-1.442%	120,358	-29.329%
2023-02-17	55.9500	55.9700	54.1300	55.4900	-0.911%	128,405	-30.348%
2023-02-16	55.3100	56.5000	54.5500	56.0000	+1.101%	214,676	-30.982%
2023-02-15	54.0300	55.8400	53.2900	55.3900	+2.574%	647,756	-30.222%
2023-02-14	52.1900	54.2700	52.1900	54.0000	+1.810%	231,225	-28.426%
2023-02-13	51.8400	53.1900	51.7600	53.0400	+3.050%	275,884	-27.130%
2023-02-10	50.7100	52.3700	49.6600	51.4700	-1.285%	362,507	-24.908%
2023-02-09	54.8900	54.8900	52.1200	52.1400	-3.319%	243,483	-25.873%
2023-02-08	53.0500	54.2300	53.0500	53.9300	+0.428%	203,153	-28.333%
2023-02-07	53.4400	54.0800	53.1800	53.7000	+0.562%	116,303	-28.026%
2023-02-06	53.8200	54.0100	53.3800	53.4000	-1.349%	85,210	-27.622%
2023-02-03	53.8800	54.6600	53.7950	54.1300	+0.241%	126,434	-28.598%

.dark-mode .cGnxSy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cGnxSy{ color: #333333; background-color: white; border: 2px solid #333333; }ATSATS CORP.stock TSE

ATS
ATS CORP.
stock TSE