ATS Corporation

ATS
🏛️ canada →
36.41
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 35.87 36.41 35.75 36.41 0.0M
2025-09-29 35.95 36.68 35.78 36.68 0.0M
2025-09-26 36.34 36.61 35.81 35.85 0.0M
2025-09-25 37.08 37.14 36.67 36.67 0.0M
2025-09-24 38.42 38.42 37.18 37.80 0.0M
2025-09-23 38.43 39.20 38.11 38.11 0.0M
2025-09-22 38.08 38.49 38.08 38.40 0.0M
2025-09-19 38.52 38.64 37.99 38.47 0.0M
2025-09-18 39.09 39.18 38.04 38.84 0.0M
2025-09-17 38.82 39.50 38.57 38.83 0.0M
2025-09-16 38.20 38.47 37.95 38.47 0.0M
2025-09-15 37.53 38.35 37.39 38.18 0.0M
2025-09-12 37.90 38.00 37.65 37.78 0.0M
2025-09-11 37.54 38.00 37.54 38.00 0.0M
2025-09-10 37.18 37.56 37.08 37.09 0.0M
2025-09-09 37.36 37.44 37.00 37.18 0.0M
2025-09-08 37.87 38.11 37.71 38.06 0.0M
2025-09-05 38.00 38.43 38.00 38.24 0.0M
2025-09-04 37.10 37.86 37.01 37.86 0.0M
2025-09-03 36.98 37.21 36.98 37.15 0.0M
2025-09-02 37.35 37.35 36.99 37.27 0.0M
2025-08-29 37.76 38.10 37.65 38.03 0.0M
2025-08-28 37.48 37.95 37.48 37.94 0.0M
2025-08-27 38.01 38.01 37.38 37.39 0.0M
2025-08-26 37.53 37.79 37.53 37.79 0.0M
2025-08-25 37.36 37.47 37.20 37.35 0.0M
2025-08-22 37.17 38.23 37.15 38.05 0.0M
2025-08-21 36.85 37.27 36.85 37.08 0.0M
2025-08-20 37.57 37.57 37.47 37.47 0.0M
2025-08-19 37.92 38.29 37.69 37.69 0.0M
2025-08-18 38.05 38.30 37.68 37.88 0.0M
2025-08-15 39.00 39.19 38.23 38.23 0.0M
2025-08-14 39.12 39.28 38.88 39.16 0.0M
2025-08-13 39.84 40.03 39.38 39.78 0.0M
2025-08-12 39.72 39.72 39.34 39.36 0.0M
2025-08-11 38.96 39.69 38.70 39.55 0.0M
2025-08-08 40.63 40.63 38.72 38.80 0.0M
2025-08-07 40.45 40.75 39.60 40.62 0.0M
2025-08-06 42.12 42.62 41.91 42.58 0.0M
2025-08-05 41.50 42.24 41.48 41.65 0.0M
2025-08-01 40.84 41.57 40.84 41.28 0.0M
2025-07-31 42.94 42.94 41.99 42.03 0.0M
2025-07-30 42.70 43.03 42.25 42.33 0.0M
2025-07-29 44.10 44.10 42.74 43.13 0.0M
2025-07-28 43.82 44.09 43.80 43.94 0.1M
2025-07-25 43.41 44.10 43.41 44.10 0.0M
2025-07-24 44.04 44.04 43.09 43.16 0.0M
2025-07-23 42.69 42.85 42.44 42.57 0.0M
2025-07-22 41.84 42.34 41.84 42.02 0.0M
2025-07-21 43.33 43.33 42.36 42.41 0.0M
2025-07-18 42.53 43.31 42.48 43.01 0.0M
2025-07-17 41.16 43.00 41.16 42.81 0.0M
2025-07-16 40.85 41.60 40.36 41.29 0.0M
2025-07-15 40.94 41.14 40.73 40.83 0.0M
2025-07-14 40.02 41.21 40.02 41.09 0.0M
2025-07-11 40.25 40.55 39.98 40.45 0.0M
2025-07-10 39.61 40.79 39.61 40.36 0.0M
2025-07-09 39.57 40.17 39.57 39.96 0.0M
2025-07-08 40.02 40.54 39.70 39.70 0.0M
2025-07-07 41.66 41.66 40.00 40.52 0.2M
2025-07-04 43.90 44.14 43.80 44.02 0.0M
2025-07-03 43.91 44.10 43.91 44.01 0.0M
2025-07-02 43.39 44.32 43.39 44.32 0.0M
2025-06-30 43.29 43.57 42.96 43.52 0.0M
2025-06-27 43.47 43.56 42.97 43.32 0.0M
2025-06-26 43.06 43.62 42.82 43.43 0.0M
2025-06-25 42.79 42.90 42.44 42.70 0.0M
2025-06-24 42.36 43.20 42.25 43.17 0.0M
2025-06-23 42.28 42.47 41.95 42.37 0.0M
2025-06-20 42.20 42.28 41.87 42.13 0.0M
2025-06-19 42.24 42.39 42.24 42.39 0.0M
2025-06-18 42.20 42.31 42.03 42.04 0.0M
2025-06-17 42.08 42.17 41.70 42.02 0.0M
2025-06-16 42.04 42.55 42.04 42.29 0.0M
2025-06-13 41.60 41.76 41.34 41.47 0.0M
2025-06-12 42.40 42.51 42.11 42.35 0.0M
2025-06-11 41.93 42.47 41.93 42.33 0.0M
2025-06-10 41.52 42.83 41.42 41.97 0.0M
2025-06-09 41.15 41.76 41.15 41.70 0.0M
2025-06-06 40.98 41.39 40.98 41.18 0.0M
2025-06-05 40.64 41.15 40.53 40.61 0.0M
2025-06-04 40.85 41.20 40.76 40.84 0.0M
2025-06-03 40.57 41.53 40.57 40.69 0.0M
2025-06-02 38.81 39.78 38.81 39.38 0.0M
2025-05-30 40.84 41.30 39.52 39.73 0.0M
2025-05-29 40.00 42.38 40.00 41.70 0.0M
2025-05-28 41.80 41.88 41.73 41.74 0.0M
2025-05-27 40.82 43.24 40.82 42.16 0.0M
2025-05-26 41.64 42.47 40.50 42.43 0.0M
2025-05-23 35.21 35.53 35.02 35.06 0.0M
2025-05-22 35.76 36.15 35.72 35.81 0.0M
2025-05-21 38.17 38.41 36.65 36.67 0.0M
2025-05-20 39.09 39.38 38.91 39.07 0.0M
2025-05-16 38.91 39.28 38.91 39.01 0.0M
2025-05-15 38.95 38.95 38.03 38.74 0.0M
2025-05-14 39.37 39.40 38.87 39.23 0.0M
2025-05-13 38.15 39.36 38.01 39.25 0.0M
2025-05-12 37.15 37.69 36.65 37.55 0.0M
2025-05-09 35.44 35.88 35.42 35.85 0.0M
2025-05-08 35.24 35.77 34.94 35.03 0.0M
2025-05-07 34.98 35.25 34.93 35.11 0.0M
2025-05-06 35.06 35.12 34.85 35.12 0.0M
2025-05-05 35.43 35.43 34.92 35.01 0.0M
2025-05-02 35.11 35.98 35.11 35.49 0.0M
2025-05-01 35.04 35.12 34.49 34.91 0.0M
2025-04-30 34.08 34.72 34.04 34.72 0.0M
2025-04-29 35.10 35.10 34.45 34.90 0.0M
2025-04-28 35.21 35.35 35.13 35.35 0.0M
2025-04-25 34.90 35.01 34.90 34.96 0.0M
2025-04-24 34.90 35.16 34.63 34.66 0.0M
2025-04-23 34.44 34.77 34.05 34.52 0.0M
2025-04-22 33.00 33.17 32.83 33.07 0.0M
2025-04-21 33.44 33.44 32.03 32.64 0.0M
2025-04-17 33.53 33.99 33.53 33.81 0.0M
2025-04-16 34.21 34.21 33.27 33.42 0.0M
2025-04-15 35.10 35.10 34.50 34.53 0.0M
2025-04-14 33.95 34.80 33.95 34.64 0.0M
2025-04-11 32.91 33.54 32.91 33.40 0.0M
2025-04-10 32.84 33.53 32.80 33.00 0.0M
2025-04-09 30.39 34.69 29.98 34.69 0.0M
2025-04-08 32.10 32.16 29.87 30.04 0.0M
2025-04-07 31.61 33.95 31.22 31.67 0.1M
2025-04-04 35.12 35.12 32.94 33.54 0.0M
2025-04-03 36.49 36.69 35.25 35.60 0.0M
2025-04-02 35.84 37.61 35.84 37.54 0.0M
2025-04-01 35.74 36.49 35.40 36.27 0.0M
2025-03-31 37.13 37.13 35.87 35.88 0.0M
2025-03-28 38.27 38.27 36.87 37.12 0.0M
2025-03-27 38.08 38.59 37.73 38.50 0.1M
2025-03-26 39.05 39.19 38.20 38.41 0.0M
2025-03-25 39.82 40.09 38.90 38.90 0.0M
2025-03-24 40.24 40.98 40.24 40.64 0.0M
2025-03-21 39.50 40.07 39.33 39.74 0.0M
2025-03-20 40.33 40.85 39.76 39.99 0.0M
2025-03-19 39.74 40.55 39.74 40.53 0.0M
2025-03-18 39.17 39.75 39.17 39.48 0.0M
2025-03-17 39.68 39.82 38.66 39.33 0.0M
2025-03-14 38.03 39.13 38.03 39.03 0.0M
2025-03-13 37.69 38.03 37.40 37.75 0.0M
2025-03-12 36.94 37.68 36.73 37.48 0.0M
2025-03-11 37.95 37.95 36.50 36.83 0.0M
2025-03-10 38.68 38.68 38.03 38.07 0.0M
2025-03-07 38.18 39.50 38.18 39.48 0.0M
2025-03-06 40.02 40.28 37.93 38.14 0.0M
2025-03-05 39.89 40.33 39.56 40.33 0.0M
2025-03-04 40.47 40.60 39.13 39.76 0.0M
2025-03-03 42.54 42.54 40.92 40.98 0.0M
2025-02-28 42.43 43.17 41.88 42.01 0.0M
2025-02-27 42.27 43.27 42.27 42.63 0.0M
2025-02-26 42.36 43.03 41.70 42.02 0.0M
2025-02-25 42.09 42.10 41.33 42.00 0.0M
2025-02-24 40.90 42.01 40.90 42.01 0.0M
2025-02-21 41.46 41.46 40.51 40.95 0.0M
2025-02-20 40.71 41.47 40.54 41.28 0.0M
2025-02-19 40.97 41.29 40.91 41.24 0.0M
2025-02-18 41.80 41.80 41.17 41.28 0.0M
2025-02-14 42.00 42.05 41.27 41.51 0.0M
2025-02-13 41.99 42.26 41.62 42.04 0.2M
2025-02-12 41.08 41.79 41.08 41.75 0.0M
2025-02-11 41.02 41.75 40.97 41.75 0.2M
2025-02-10 41.25 41.81 41.21 41.70 0.0M
2025-02-07 40.84 41.93 40.36 40.74 0.0M
2025-02-06 41.05 41.05 40.10 40.57 0.0M
2025-02-05 40.65 41.71 40.25 40.74 0.3M
2025-02-04 38.64 38.64 37.85 38.24 0.0M
2025-02-03 38.22 38.60 37.20 38.13 0.0M
2025-01-31 40.37 40.45 39.06 39.35 0.0M
2025-01-30 39.90 39.90 37.98 39.47 0.0M
2025-01-29 39.73 39.98 39.52 39.76 0.0M
2025-01-28 39.56 40.03 39.49 39.99 0.0M
2025-01-27 39.79 40.20 39.48 40.09 0.0M
2025-01-24 41.18 41.18 40.39 40.39 0.0M
2025-01-23 41.00 41.38 40.24 41.02 0.0M
2025-01-22 40.17 41.12 40.17 40.92 0.1M
2025-01-21 39.30 40.49 39.30 40.20 0.0M
2025-01-20 38.45 39.19 38.36 38.97 0.0M
2025-01-17 38.37 38.64 38.09 38.33 0.0M
2025-01-16 38.61 38.61 37.93 38.11 0.0M
2025-01-15 38.40 38.63 37.66 37.97 0.0M
2025-01-14 38.96 38.98 37.50 37.89 0.0M
2025-01-13 38.66 39.00 38.25 38.59 0.0M
2025-01-10 39.95 39.95 38.65 39.03 0.0M
2025-01-09 41.21 41.21 40.29 40.67 0.0M
2025-01-08 41.57 41.57 41.06 41.06 0.0M
2025-01-07 42.60 42.60 41.44 41.57 0.0M
2025-01-06 44.02 44.02 42.18 42.18 0.0M
2025-01-03 44.41 44.41 43.44 43.55 0.0M
2025-01-02 44.36 44.57 43.80 44.40 0.0M