ATS Corporation Common Shares (ATS)

Historical Prices For ATS Corporation Common Shares (ATS)

Date Range:

2025-06-17 - 2025-09-17

Date	Open	High	Low	Close	Volume	Adjusted Close
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
8/22/2025	26.81	27.68	26.65	27.54	194,905	27.54
8/21/2025	26.78	26.90	26.46	26.66	87,156	26.66
8/20/2025	27.27	27.27	26.86	26.91	74,714	26.91
8/19/2025	27.56	27.70	27.18	27.26	55,322	27.26
8/18/2025	27.78	27.78	27.29	27.47	86,872	27.47
8/15/2025	28.37	28.47	27.65	27.70	186,883	27.70
8/14/2025	28.58	28.68	28.07	28.36	90,987	28.36
8/13/2025	28.97	29.10	28.60	28.96	128,669	28.96
8/12/2025	29.04	29.04	28.37	28.65	146,155	28.65
8/11/2025	28.21	28.83	28.02	28.74	132,204	28.74
8/08/2025	29.64	29.64	28.13	28.18	123,515	28.18
8/07/2025	29.69	30.40	28.75	29.52	282,269	29.52
8/06/2025	30.56	31.06	30.31	30.99	192,653	30.99
8/05/2025	30.31	30.69	30.02	30.29	76,248	30.29
8/04/2025	30.05	30.30	29.89	30.28	51,981	30.28
8/01/2025	29.89	30.12	29.38	29.85	120,937	29.85
7/31/2025	30.60	31.01	30.27	30.35	184,477	30.35
7/30/2025	31.37	31.37	30.53	30.72	140,233	30.72
7/29/2025	32.28	32.28	31.02	31.31	156,083	31.31
7/28/2025	32.24	32.24	31.84	32.02	93,578	32.02
7/25/2025	31.82	32.28	31.50	32.22	162,315	32.22
7/24/2025	31.78	32.50	31.56	31.65	239,367	31.65
7/23/2025	31.26	31.52	31.15	31.36	153,227	31.36
7/22/2025	30.96	31.11	30.42	30.92	86,255	30.92
7/21/2025	31.62	31.71	30.86	30.87	93,559	30.87
7/18/2025	31.50	31.55	30.99	31.35	103,432	31.35
7/17/2025	30.26	31.37	29.98	31.17	107,014	31.17
7/16/2025	29.88	30.41	29.46	30.22	151,252	30.22
7/15/2025	30.09	30.22	29.60	29.61	97,993	29.61
7/14/2025	29.45	30.15	29.23	30.00	121,889	30.00
7/11/2025	29.15	29.79	29.13	29.51	125,101	29.51
7/10/2025	29.29	29.86	28.63	29.55	146,001	29.55
7/09/2025	29.28	29.38	28.78	29.26	317,080	29.26
7/08/2025	29.77	29.77	28.99	29.00	312,692	29.00
7/07/2025	29.24	31.29	29.12	29.64	643,568	29.64
7/03/2025	32.73	32.73	32.32	32.49	44,636	32.49
7/02/2025	31.87	32.67	31.57	32.67	129,319	32.67
7/01/2025	31.67	32.51	31.67	32.02	79,699	32.02
6/30/2025	31.78	32.03	31.50	31.88	94,584	31.88
6/27/2025	32.14	32.14	31.27	31.70	75,806	31.70
6/26/2025	31.35	32.02	31.29	31.96	65,320	31.96
6/25/2025	31.37	31.37	30.83	31.09	55,718	31.09
6/24/2025	31.27	31.51	30.81	31.39	61,985	31.39
6/23/2025	30.66	31.07	30.34	30.90	113,268	30.90
6/20/2025	30.68	30.94	30.43	30.64	81,435	30.64
6/18/2025	30.88	31.02	30.64	30.74	66,102	30.74
6/17/2025	31.03	31.19	30.57	30.83	70,647	30.83