ATS Corporation Common Shares (ATS)

Historical Prices For ATS Corporation Common Shares (ATS)

Date Range:

2025-08-25 - 2025-11-25

Date	Open	High	Low	Close	Volume	Adjusted Close
11/24/2025	24.12	24.37	23.84	24.35	207,351	24.35
11/21/2025	24.26	24.50	24.13	24.26	185,198	24.26
11/20/2025	25.14	25.51	24.19	24.24	152,082	24.24
11/19/2025	24.81	24.98	24.68	24.74	81,622	24.74
11/18/2025	25.43	25.43	24.59	24.84	103,723	24.84
11/17/2025	25.58	25.88	25.16	25.17	101,472	25.17
11/14/2025	26.37	27.00	25.80	25.83	136,003	25.83
11/13/2025	27.22	27.33	26.69	26.84	151,386	26.84
11/12/2025	27.50	27.70	27.01	27.14	116,412	27.14
11/11/2025	27.52	27.88	27.28	27.47	90,792	27.47
11/10/2025	27.14	27.62	27.12	27.41	103,937	27.41
11/07/2025	28.00	28.00	26.12	26.83	111,642	26.83
11/06/2025	29.45	30.00	28.14	28.15	153,772	28.15
11/05/2025	26.85	29.71	26.85	29.56	156,970	29.56
11/04/2025	26.55	26.98	26.12	26.73	111,322	26.73
11/03/2025	27.44	27.44	26.49	26.96	105,657	26.96
10/31/2025	26.66	27.73	26.33	27.46	129,199	27.46
10/30/2025	27.20	27.24	26.63	26.63	174,179	26.63
10/29/2025	27.24	27.77	27.00	27.32	115,939	27.32
10/28/2025	27.24	27.44	27.01	27.17	40,242	27.17
10/27/2025	27.33	27.41	27.01	27.16	63,979	27.16
10/24/2025	27.34	27.36	26.99	27.07	56,936	27.07
10/23/2025	26.78	27.02	26.69	26.97	69,227	26.97
10/22/2025	26.81	26.85	26.23	26.59	65,010	26.59
10/21/2025	26.50	26.97	26.50	26.92	67,772	26.92
10/20/2025	26.20	26.62	26.20	26.62	38,379	26.62
10/17/2025	26.31	26.48	25.90	25.99	61,986	25.99
10/16/2025	26.48	26.65	26.19	26.48	90,615	26.48
10/15/2025	26.75	26.77	26.09	26.30	83,367	26.30
10/14/2025	25.71	26.68	25.45	26.56	97,627	26.56
10/13/2025	25.75	26.18	25.60	26.07	49,451	26.07
10/10/2025	26.42	26.44	25.35	25.39	82,813	25.39
10/09/2025	26.51	26.56	26.16	26.35	71,484	26.35
10/08/2025	26.60	26.61	26.38	26.55	84,197	26.55
10/07/2025	26.98	27.04	26.32	26.37	70,783	26.37
10/06/2025	27.18	27.18	26.52	26.76	92,938	26.76
10/03/2025	26.38	27.16	26.38	26.88	81,879	26.88
10/02/2025	26.60	26.60	26.08	26.31	128,696	26.31
10/01/2025	26.10	27.03	26.10	26.40	119,788	26.40
9/30/2025	26.33	26.33	25.65	26.20	76,041	26.20
9/29/2025	26.01	26.36	25.63	26.32	138,679	26.32
9/26/2025	26.34	26.37	25.67	25.74	149,708	25.74
9/25/2025	26.89	26.89	26.28	26.28	43,225	26.28
9/24/2025	27.64	27.66	26.76	27.13	84,832	27.13
9/23/2025	27.95	28.34	27.49	27.51	54,209	27.51
9/22/2025	27.68	27.93	27.47	27.93	57,062	27.93
9/19/2025	28.45	28.45	27.57	27.86	162,319	27.86
9/18/2025	28.32	28.54	27.55	28.20	100,796	28.20
9/17/2025	28.23	28.77	28.00	28.15	146,404	28.15
9/16/2025	27.81	27.99	27.64	27.95	87,965	27.95
9/15/2025	27.44	27.84	27.00	27.73	128,073	27.73
9/12/2025	27.55	27.59	27.09	27.25	114,399	27.25
9/11/2025	26.95	27.62	26.95	27.55	119,018	27.55
9/10/2025	26.80	27.20	26.66	26.71	70,054	26.71
9/09/2025	27.58	27.58	26.73	26.84	104,174	26.84
9/08/2025	27.66	27.66	27.29	27.54	67,199	27.54
9/05/2025	27.48	28.08	27.39	27.61	136,888	27.61
9/04/2025	26.83	27.44	26.74	27.41	150,099	27.41
9/03/2025	26.79	27.02	26.73	26.91	65,020	26.91
9/02/2025	27.30	27.33	26.77	26.97	130,404	26.97
8/29/2025	27.63	27.80	27.36	27.72	166,801	27.72
8/28/2025	27.36	27.61	27.21	27.55	130,368	27.55
8/27/2025	27.17	27.47	26.98	27.15	174,803	27.15
8/26/2025	26.95	27.37	26.93	27.34	118,620	27.34
8/25/2025	27.50	27.50	26.80	26.90	58,043	26.90