ATS Corporation Common Shares (ATS)

28.77Last Price

+2.10 (7.87%)Change

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	26.53	27.07	26.32	26.67	101,325	26.67
2/03/2025	26.07	26.48	25.24	26.20	146,420	26.20
1/31/2025	27.41	28.20	26.90	27.15	190,575	27.15
1/30/2025	27.69	27.97	26.30	27.26	194,749	27.26
1/29/2025	27.93	27.93	27.38	27.59	117,549	27.59
1/28/2025	27.62	27.89	27.34	27.71	55,206	27.71
1/27/2025	28.01	28.03	27.45	27.86	106,701	27.86
1/24/2025	28.79	28.83	28.08	28.16	111,753	28.16
1/23/2025	28.51	28.81	27.95	28.56	136,883	28.56
1/22/2025	28.00	28.59	27.78	28.35	105,455	28.35
1/21/2025	27.06	28.43	26.62	28.09	165,105	28.09
1/17/2025	26.82	26.85	26.34	26.50	114,444	26.50
1/16/2025	26.35	26.82	26.32	26.47	119,157	26.47
1/15/2025	27.00	27.11	26.28	26.53	242,707	26.53
1/14/2025	26.98	27.08	26.05	26.49	121,357	26.49
1/13/2025	27.08	27.13	26.45	26.80	162,689	26.80
1/10/2025	27.90	27.90	26.70	27.05	157,663	27.05
1/08/2025	28.75	29.08	28.55	28.62	171,178	28.62
1/07/2025	29.47	29.73	28.86	29.02	103,915	29.02
1/06/2025	30.52	30.52	29.41	29.50	121,890	29.50
1/03/2025	30.65	30.73	30.13	30.13	83,634	30.13
1/02/2025	30.48	30.95	30.22	30.74	81,798	30.74
12/31/2024	30.25	0.00	30.48	30.48	0	30.48
12/30/2024	29.86	30.46	29.50	30.25	209,125	30.25
12/27/2024	30.72	30.80	29.80	30.02	95,770	30.02
12/26/2024	31.00	31.03	30.60	30.90	38,881	30.90
12/24/2024	29.70	31.57	29.58	31.26	50,484	31.26
12/23/2024	29.65	30.11	29.28	29.82	139,940	29.82
12/20/2024	28.75	30.22	28.64	29.95	156,496	29.95
12/19/2024	29.66	29.91	29.09	29.18	49,826	29.18
12/18/2024	30.95	31.16	29.59	29.66	160,544	29.66
12/17/2024	30.65	31.21	30.65	31.13	52,888	31.13
12/16/2024	31.42	31.58	30.63	30.94	62,972	30.94
12/13/2024	30.94	31.67	30.82	31.39	83,370	31.39
12/12/2024	31.32	31.50	30.88	31.00	62,128	31.00
12/11/2024	31.56	31.56	30.96	31.34	55,594	31.34
12/10/2024	31.94	32.04	31.25	31.44	91,147	31.44
12/09/2024	31.59	32.26	31.59	31.79	119,432	31.79
12/06/2024	32.77	33.13	31.53	31.57	84,980	31.57
12/05/2024	32.10	32.99	32.10	32.76	131,519	32.76
12/04/2024	31.50	32.30	31.50	32.10	120,650	32.10
12/03/2024	32.35	32.35	31.74	31.79	119,663	31.79
12/02/2024	32.62	32.68	31.56	32.17	162,699	32.17
11/29/2024	32.18	33.06	32.06	32.69	190,294	32.69
11/27/2024	30.20	31.42	29.98	30.99	116,096	30.99
11/26/2024	31.66	31.66	30.09	30.12	106,196	30.12
11/25/2024	31.38	32.52	31.12	32.03	220,650	32.03
11/22/2024	29.33	31.44	29.25	31.28	184,133	31.28
11/21/2024	29.60	29.90	28.79	29.24	146,975	29.24
11/20/2024	29.47	29.73	29.12	29.60	76,425	29.60
11/19/2024	28.91	29.55	28.56	29.35	100,006	29.35
11/18/2024	28.11	29.23	27.94	28.96	144,834	28.96
11/15/2024	28.60	28.63	27.94	28.14	117,986	28.14
11/14/2024	29.50	29.61	28.75	28.76	303,796	28.76
11/13/2024	28.34	29.39	28.17	29.35	179,217	29.35
11/12/2024	28.74	28.78	28.07	28.37	183,425	28.37
11/11/2024	28.78	29.15	28.63	28.79	130,993	28.79
11/08/2024	29.00	30.18	28.58	28.79	159,298	28.79
11/07/2024	29.44	29.79	28.96	29.20	220,261	29.20
11/06/2024	27.72	29.59	27.33	29.26	517,134	29.26
11/05/2024	29.97	30.77	29.97	30.76	80,043	30.76