ATS Corporation Common Shares (ATS)

Historical Prices For ATS Corporation Common Shares (ATS)

Date Range:

2025-05-13 - 2025-08-13

Date	Open	High	Low	Close	Volume	Adjusted Close
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
6/16/2025	30.68	31.45	30.68	31.21	89,426	31.21
6/13/2025	30.55	30.79	30.31	30.49	59,609	30.49
6/12/2025	30.89	31.36	30.70	31.04	70,004	31.04
6/11/2025	30.86	31.21	30.59	30.99	73,657	30.99
6/10/2025	30.73	31.39	30.21	30.81	108,943	30.81
6/09/2025	30.44	30.72	29.93	30.52	97,638	30.52
6/06/2025	30.14	30.32	29.93	30.14	155,623	30.14
6/05/2025	29.87	30.20	29.58	29.76	157,016	29.76
6/04/2025	29.91	30.14	29.64	29.90	168,988	29.90
6/03/2025	28.73	30.37	28.70	29.74	174,795	29.74
6/02/2025	28.79	29.07	28.31	28.77	148,249	28.77
5/30/2025	30.22	30.31	28.70	28.97	206,814	28.97
5/29/2025	29.06	30.68	27.68	30.20	196,224	30.20
5/28/2025	30.62	30.62	30.08	30.39	167,386	30.39
5/27/2025	29.90	31.50	29.67	30.62	744,809	30.62
5/23/2025	25.45	25.93	25.30	25.55	85,683	25.55
5/22/2025	26.42	26.42	25.66	25.79	140,116	25.79
5/21/2025	27.93	27.94	26.44	26.50	134,647	26.50
5/20/2025	28.09	28.35	27.57	28.19	141,518	28.19
5/19/2025	27.37	28.09	27.27	28.02	42,383	28.02
5/16/2025	27.80	28.09	27.52	27.84	64,214	27.84
5/15/2025	28.07	28.07	27.12	27.74	109,695	27.74
5/14/2025	28.09	28.39	27.82	28.06	93,282	28.06
5/13/2025	27.12	28.30	26.98	28.09	108,931	28.09