ATS Corporation Historical Data - ATS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
ATS Corporation (ATS)
ATS Corporation (ATS) Historical

ATS Corporation (ATS)

30.42

0.10

(0.33%)

Closed July 26 3:00PM

Delayed by 15 minutes

30.42

0.00

(0.00%)

After Hours: 4:30PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.25	-3.94695295232	31.67	32.96	30.03	49193	31.42239784	CS
4	-2.19	-6.71573137075	32.61	34.32	30.03	49678	32.49546375	CS
12	-2.31	-7.0577451879	32.73	35.415	30.03	101603	32.57384894	CS
26	-13.39	-30.5637982196	43.81	44.7	29.78	103142	34.01391601	CS
52	-14.46	-32.2192513369	44.88	46.28	29.78	78985	36.05712247	CS
156	-10.68	-25.9854014599	41.1	48.89	29.78	76690	37.06809086	CS
260	-10.68	-25.9854014599	41.1	48.89	29.78	76690	37.06809086	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722033600	30.42	0.1	0.33	30.5	31.01	30.2201	35779
1721947200	30.32	-1.12	-3.56	31.41	31.41	30.03	91499
1721860800	31.44	-1.49	-4.52	32.81	32.81	31.44	35039
1721774400	32.93	0.89	2.78	32.13	32.96	31.83	26790
1721688000	32.04	-0.05	-0.16	32	32.45	31.98	39609
1721428800	32.09	-0.06	-0.19	31.67	32.18	31.67	53026
1721342400	32.15	-0.19	-0.59	32.4	32.72	31.98	47925
1721256000	32.34	-1.72	-5.05	33.69	33.78	32.28	59059
1721169600	34.06	0.78	2.34	33.5	34.32	33.17	122788
1721083200	33.28	-0.03	-0.09	33.28	33.715	32.84	51247
1720824000	33.31	-0.07	-0.21	33.409999	33.56	33.09	73630
1720737600	33.38	0.77	2.36	32.59	33.59	32.58	27451
1720651200	32.61	0.36	1.12	32.24	32.77	32.24	34925
1720564800	32.25	-0.51	-1.56	32.549999	32.759999	31.925	56454
1720478400	32.759999	1.18	3.74	31.62	32.81	31.62	42476
1720219200	31.58	-0.76	-2.35	32.09	32.409999	31.58	33043
1720040640	32.34	-0.33	-1.01	32.759999	32.817999	32.31	12344
1719960000	32.67	0.31	0.96	32.2	32.77	32.04	50533
1719873600	32.36	-0.08	-0.25	32.61	32.61	32.072899	36357
1719614400	32.439999	0	0.00	32.439999	32.439999	32.439999	0
1719528000	32.439999	0.85	2.69	31.48	32.49	31.48	68193
1719441600	31.59	0.83	2.70	30.48	31.59	30.48	39700
1719355200	30.76	0.38	1.25	30.29	30.85	30.19	69123
1719268800	30.38	-0.32	-1.04	30.81	30.88	30.37	100225
1719009600	30.7	-0.09	-0.29	30.66	30.92	30.32	175906
1718923200	30.79	-0.67	-2.13	31.2	31.6	30.73	44977
1718750400	31.46	-0.19	-0.60	31.64	31.72	31.02	98257
1718664000	31.65	0.14	0.44	31.39	31.87	31.33	211091
1718404800	31.51	-0.5	-1.56	31.77	31.77	31.02	120057
1718318400	32.009999	-0.96	-2.91	32.729999	32.83	31.94	142226
1718232000	32.97	0.41	1.26	33.14	33.49	32.814999	68989
1718145600	32.56	-0.19	-0.58	32.67	32.759999	32.119999	103383
1718059200	32.75	-0.08	-0.24	32.549999	32.77	31.915	49924
1717800000	32.83	0.03	0.09	32.799999	33.15	32.63	108043
1717713600	32.799999	0.29	0.89	32.25	32.97	32.25	93644
1717627200	32.509999	0.23	0.71	32.29	33.08	31.83	157833
1717540800	32.28	0.56	1.77	31.55	32.31	31.53	76577
1717454400	31.72	-0.11	-0.35	31.84	32.09	31.69	79447
1717195200	31.83	0.84	2.71	31.18	32.03	31.18	103831
1717108800	30.99	0.26	0.85	30.82	31.05	30.6575	134422
1717022400	30.73	-0.39	-1.25	30.7	31.27	30.7	169138
1716936000	31.12	-0.75	-2.35	31.89	32.049999	31.09	71330
1716590400	31.87	0.32	1.01	31.83	32.009999	31.54	41506
1716504000	31.55	-0.97	-2.98	32.77	32.77	31.43	80417
1716417600	32.52	-0.49	-1.48	32.39	33.284999	32.259999	69407
1716331200	33.009999	-1.48	-4.29	34.6	34.6	32.659999	207365
1716244800	34.49	-0.28	-0.81	34.75	34.75	33.93	100400
1715985600	34.77	0.18	0.52	34.43	35.415	34.16	257387
1715899200	34.59	1.7	5.17	34.38	34.89	33.049999	282504
1715812800	32.89	-0.23	-0.69	33.36	33.57	32.549999	361310
1715726400	33.119999	-0.65	-1.92	33.93	34.5779	33.09	110181
1715640000	33.77	0.07	0.21	33.95	34.03	33.13	217482
1715380800	33.7	0.05	0.15	33.62	33.745	33.24	216644
1715294400	33.65	0.26	0.78	33.509999	33.65	33.119999	70422
1715208000	33.39	0.4	1.21	32.84	33.4	32.725	41301
1715121600	32.99	0.26	0.79	32.5	33.29	32.5	99932
1715035200	32.729999	0.61	1.90	32.45	32.744999	32.119999	223920
1714776000	32.119999	-0.35	-1.08	32.729999	32.79	31.85	129100
1714689600	32.47	0.29	0.90	32.58	32.58	31.485	60281
1714603200	32.18	-0.72	-2.19	32.75	32.869999	32.06	84217
1714516800	32.9	0.09	0.27	32.5	33.2	32.49	74438
1714430400	32.81	-0.22	-0.67	33.189999	33.189999	32.7	58385

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions