Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	44.47	45.47	44.30	44.50	311,592	-0.56(-1.24%)
May 21, 2024	47.24	47.24	44.60	45.06	306,690	-2.45(-5.16%)
May 17, 2024				47.51	0	+0.45(+0.96%)
May 16, 2024	46.62	47.50	44.98	47.06	426,968	+2.41(+5.40%)
May 15, 2024	45.45	45.76	44.28	44.65	294,210	-0.55(-1.22%)
May 14, 2024	46.12	47.01	45.16	45.20	196,834	-0.92(-1.99%)
May 13, 2024	46.12	46.29	45.33	46.12	173,209	+0.11(+0.24%)
May 10, 2024	46.04	46.26	45.39	46.01	241,967	+0.05(+0.11%)
May 09, 2024	45.83	45.97	45.31	45.96	76,645	+0.09(+0.20%)
May 08, 2024	45.18	45.87	44.94	45.87	118,890	+0.64(+1.41%)
May 07, 2024	44.61	45.73	44.61	45.23	118,667	+0.54(+1.21%)
May 06, 2024	44.43	44.76	44.03	44.69	155,144	+0.70(+1.59%)
May 03, 2024	44.87	44.89	43.52	43.99	149,949	-0.38(-0.86%)
May 02, 2024	44.78	44.78	43.21	44.37	84,891	+0.07(+0.16%)
May 01, 2024	45.17	45.23	44.09	44.30	178,715	-0.99(-2.19%)
Apr 30, 2024	44.64	45.73	44.64	45.29	213,373	+0.38(+0.85%)
Apr 29, 2024	45.23	45.40	44.68	44.91	182,245	-0.19(-0.42%)
Apr 26, 2024	44.95	45.35	44.74	45.10	199,109	+0.25(+0.56%)
Apr 25, 2024	45.13	45.45	44.41	44.85	275,335	-0.81(-1.77%)
Apr 24, 2024	45.43	46.09	44.86	45.66	781,019	+0.61(+1.35%)
Apr 23, 2024	43.26	45.30	43.14	45.05	670,410	+1.83(+4.23%)
Apr 22, 2024	42.79	43.67	42.66	43.22	237,682	+0.40(+0.93%)
Apr 19, 2024	43.35	43.74	42.31	42.82	345,791	-0.64(-1.47%)
Apr 18, 2024	41.57	44.25	41.57	43.46	1,325,150	+1.78(+4.27%)
Apr 17, 2024	41.55	41.70	41.12	41.68	214,985	+0.28(+0.68%)
Apr 16, 2024	41.40	41.80	41.27	41.40	377,439	-0.09(-0.22%)
Apr 15, 2024	41.79	42.16	41.26	41.49	244,461	-0.22(-0.53%)
Apr 12, 2024	42.55	42.78	41.53	41.71	229,928	-0.98(-2.30%)
Apr 11, 2024	42.78	43.18	42.52	42.69	512,762	-0.32(-0.74%)
Apr 10, 2024	43.76	43.76	42.99	43.01	330,456	-1.40(-3.15%)
Apr 09, 2024	44.02	44.42	43.41	44.41	315,535	+0.67(+1.53%)
Apr 08, 2024	44.24	44.26	43.56	43.74	509,744	-0.46(-1.04%)
Apr 05, 2024	44.83	45.14	44.15	44.20	414,210	-0.41(-0.92%)
Apr 04, 2024	45.65	45.65	44.56	44.61	579,137	-0.75(-1.65%)
Apr 03, 2024	45.78	46.18	45.30	45.36	245,218	-0.29(-0.64%)
Apr 02, 2024	45.58	45.81	44.93	45.65	258,289	-0.07(-0.15%)
Apr 01, 2024	45.62	46.55	45.21	45.72	277,117	+0.14(+0.31%)
Mar 28, 2024				45.58	0	-2.92(-6.02%)
Mar 27, 2024	47.84	48.88	47.84	48.50	207,570	+0.73(+1.53%)
Mar 26, 2024	49.60	49.64	47.30	47.77	378,327	-2.22(-4.44%)
Mar 25, 2024	50.25	50.38	49.62	49.99	121,300	-0.36(-0.71%)
Mar 22, 2024	50.24	50.73	49.74	50.35	111,651	+0.23(+0.46%)
Mar 21, 2024	50.10	50.87	49.84	50.12	116,766	+0.37(+0.74%)
Mar 20, 2024	48.68	50.08	48.68	49.75	156,445	+0.96(+1.97%)
Mar 19, 2024	48.76	49.84	48.58	48.79	87,638	-0.20(-0.41%)
Mar 18, 2024	49.63	49.99	48.97	48.99	95,155	-0.41(-0.83%)
Mar 15, 2024	49.86	50.80	48.90	49.40	394,346	-0.65(-1.30%)
Mar 14, 2024	48.80	50.08	48.24	50.05	249,949	+1.30(+2.67%)
Mar 13, 2024	49.41	49.72	48.74	48.75	241,483	-0.75(-1.52%)
Mar 12, 2024	49.93	50.14	49.01	49.50	211,500	-0.02(-0.04%)
Mar 11, 2024	50.56	50.84	49.25	49.52	280,561	-1.11(-2.19%)
Mar 08, 2024	51.30	52.32	50.56	50.63	464,503	-0.41(-0.80%)
Mar 07, 2024	50.83	51.21	50.13	51.04	283,363	+0.57(+1.13%)
Mar 06, 2024	50.89	51.15	50.25	50.47	199,776	-0.09(-0.18%)
Mar 05, 2024	51.09	51.62	50.25	50.56	178,166	-0.37(-0.73%)
Mar 04, 2024	52.55	52.85	50.86	50.93	126,402	-1.46(-2.79%)
Mar 01, 2024	51.56	52.91	51.06	52.39	101,961	+1.25(+2.44%)
Feb 29, 2024	51.66	52.08	51.13	51.14	241,060	-0.68(-1.31%)
Feb 28, 2024	50.61	52.77	50.26	51.82	176,241	+0.97(+1.91%)
Feb 27, 2024	51.04	51.21	50.31	50.85	147,660	-0.15(-0.29%)
Feb 26, 2024	50.09	51.03	49.95	51.00	124,810	+0.76(+1.51%)
Feb 23, 2024	50.54	50.74	50.22	50.24	148,032	-0.22(-0.44%)
Feb 22, 2024	51.00	51.37	50.23	50.46	196,394	-0.44(-0.86%)
Feb 21, 2024	51.25	51.80	50.31	50.90	140,630	-0.47(-0.91%)
Feb 20, 2024	52.83	53.34	51.31	51.37	127,771	-1.64(-3.09%)
Feb 16, 2024				53.01	0	+0.18(+0.34%)
Feb 15, 2024	51.39	53.19	50.77	52.83	323,470	+1.62(+3.16%)
Feb 14, 2024	52.88	52.97	51.19	51.21	208,642	-1.32(-2.51%)
Feb 13, 2024	53.13	53.39	52.26	52.53	154,523	-1.06(-1.98%)
Feb 12, 2024	54.22	55.45	53.50	53.59	146,939	-0.56(-1.03%)
Feb 09, 2024	54.48	54.84	52.72	54.15	302,363	-1.04(-1.88%)
Feb 08, 2024	54.31	56.33	54.08	55.19	404,869	-3.22(-5.51%)
Feb 07, 2024	56.51	58.66	53.50	58.41	769,030	-0.52(-0.88%)
Feb 06, 2024	57.89	59.46	57.89	58.93	165,151	+0.84(+1.45%)
Feb 05, 2024	58.73	58.73	57.64	58.09	112,852	-0.42(-0.72%)
Feb 02, 2024	57.96	58.68	57.56	58.51	138,639	-0.17(-0.29%)
Feb 01, 2024	57.98	58.86	57.81	58.68	112,216	+1.17(+2.03%)
Jan 31, 2024	59.14	59.14	57.30	57.51	181,498	-1.63(-2.76%)
Jan 30, 2024	60.00	60.01	58.69	59.14	78,092	-0.41(-0.69%)
Jan 29, 2024	58.93	59.55	58.46	59.55	106,740	+0.55(+0.93%)
Jan 26, 2024	58.43	59.12	58.43	59.00	62,147	+0.43(+0.73%)
Jan 25, 2024	57.81	59.14	57.81	58.57	110,355	+0.95(+1.65%)
Jan 24, 2024	59.26	59.31	57.43	57.62	128,246	-1.18(-2.01%)
Jan 23, 2024	57.88	58.83	57.76	58.80	116,411	+1.16(+2.01%)
Jan 22, 2024	57.87	58.47	57.37	57.64	86,305	-0.32(-0.55%)
Jan 19, 2024	57.51	58.20	57.16	57.96	66,151	+0.41(+0.71%)
Jan 18, 2024	56.56	57.89	56.56	57.55	73,461	+1.14(+2.02%)
Jan 17, 2024	55.89	56.49	55.13	56.41	110,880	-0.20(-0.35%)
Jan 16, 2024	56.50	56.92	55.58	56.61	60,523	-0.06(-0.11%)
Jan 15, 2024	57.03	57.03	56.28	56.67	31,914	-0.64(-1.12%)
Jan 12, 2024	56.58	57.60	56.41	57.31	260,916	+1.08(+1.92%)
Jan 11, 2024	55.87	56.34	55.43	56.23	137,543	+0.11(+0.20%)
Jan 10, 2024	54.98	56.60	54.98	56.12	123,227	+0.97(+1.76%)
Jan 09, 2024	54.97	55.33	54.10	55.15	64,456	+0.15(+0.27%)
Jan 08, 2024	54.30	55.64	54.19	55.00	55,398	+0.36(+0.66%)
Jan 05, 2024	54.73	55.19	54.50	54.64	53,353	-0.35(-0.64%)
Jan 04, 2024	55.50	55.66	54.77	54.99	96,423	-0.54(-0.97%)
Jan 03, 2024	55.86	56.12	55.17	55.53	105,688	-1.03(-1.82%)
Jan 02, 2024	56.48	57.43	56.14	56.56	77,404	-0.55(-0.96%)
Dec 29, 2023				57.11	0	-0.48(-0.83%)
Dec 28, 2023	56.78	57.66	56.38	57.59	71,185	+0.28(+0.49%)
Dec 27, 2023	58.00	58.20	57.15	57.31	66,140	+0.43(+0.76%)
Dec 22, 2023				56.88	0	-0.37(-0.65%)
Dec 21, 2023	57.65	58.48	57.07	57.25	116,831	+0.13(+0.23%)
Dec 20, 2023	58.51	59.29	57.09	57.12	111,972	-1.48(-2.53%)
Dec 19, 2023	57.26	58.81	57.26	58.60	169,064	+1.37(+2.39%)
Dec 18, 2023	57.10	57.41	56.46	57.23	93,969	+0.07(+0.12%)
Dec 15, 2023	57.90	57.90	56.79	57.16	230,804	+0.15(+0.26%)
Dec 14, 2023	56.61	57.64	55.99	57.01	154,279	+1.19(+2.13%)
Dec 13, 2023	54.34	56.04	53.90	55.82	113,157	+1.63(+3.01%)
Dec 12, 2023	54.00	54.34	53.75	54.19	70,677	-0.05(-0.09%)
Dec 11, 2023	52.49	54.44	52.20	54.24	133,681	+1.59(+3.02%)
Dec 08, 2023	53.01	53.95	52.57	52.65	105,711	-0.68(-1.28%)
Dec 07, 2023	53.84	54.33	53.26	53.33	153,423	-0.50(-0.93%)
Dec 06, 2023	53.30	54.55	53.30	53.83	119,029	+0.80(+1.51%)
Dec 05, 2023	54.46	54.57	52.75	53.03	129,523	-1.41(-2.59%)
Dec 04, 2023	53.62	54.83	53.62	54.44	144,154	+0.15(+0.28%)
Dec 01, 2023	53.52	54.41	52.97	54.29	119,205	+0.88(+1.65%)
Nov 30, 2023	53.34	54.05	52.78	53.41	186,959	+0.16(+0.30%)
Nov 29, 2023	53.25	53.67	52.73	53.25	132,188	+0.05(+0.09%)
Nov 28, 2023	53.64	54.46	53.09	53.20	87,395	-0.41(-0.76%)
Nov 27, 2023	53.52	54.07	53.33	53.61	107,074	+0.15(+0.28%)
Nov 24, 2023	52.99	53.91	52.99	53.46	100,267	+0.15(+0.28%)
Nov 23, 2023	53.63	53.85	53.26	53.31	23,124	-0.10(-0.19%)
Nov 22, 2023	53.45	53.95	53.09	53.41	88,648	+0.11(+0.21%)
Nov 21, 2023	53.04	53.50	52.62	53.30	101,651	-0.27(-0.50%)
Nov 20, 2023	52.96	53.61	52.55	53.57	116,723	+0.48(+0.90%)
Nov 17, 2023	53.44	53.48	52.77	53.09	93,728	-0.41(-0.77%)
Nov 16, 2023	52.84	53.89	52.54	53.50	182,037	+0.68(+1.29%)
Nov 15, 2023	52.52	53.39	52.52	52.82	165,488	+0.08(+0.15%)
Nov 14, 2023	50.76	53.28	50.76	52.74	317,512	+2.37(+4.71%)
Nov 13, 2023	50.37	50.83	49.88	50.37	161,157	-0.71(-1.39%)
Nov 10, 2023	49.30	51.14	49.12	51.08	218,647	+1.79(+3.63%)
Nov 09, 2023	51.48	51.49	48.90	49.29	311,794	-2.02(-3.94%)
Nov 08, 2023	47.01	51.53	47.01	51.31	389,091	+4.74(+10.18%)
Nov 07, 2023	46.97	47.21	46.41	46.57	210,233	-0.58(-1.23%)
Nov 06, 2023	46.92	47.17	46.08	47.15	192,549	+0.15(+0.32%)
Nov 03, 2023	46.28	48.15	46.28	47.00	280,253	+1.19(+2.60%)
Nov 02, 2023	47.23	47.80	45.64	45.81	175,696	-0.40(-0.87%)
Nov 01, 2023	46.49	47.36	45.81	46.21	148,340	-0.49(-1.05%)
Oct 31, 2023	47.32	47.32	46.20	46.70	333,667	-0.56(-1.18%)
Oct 30, 2023	48.01	48.36	47.13	47.26	239,512	-0.59(-1.23%)
Oct 27, 2023	47.58	48.00	47.29	47.85	132,140	+0.25(+0.53%)
Oct 26, 2023	48.54	48.55	47.23	47.60	171,763	-0.91(-1.88%)
Oct 25, 2023	48.29	48.99	48.08	48.51	256,331	-0.09(-0.19%)
Oct 24, 2023	48.38	48.70	47.73	48.60	112,770	+0.28(+0.58%)
Oct 23, 2023	48.17	49.37	48.17	48.32	196,673	-0.27(-0.56%)
Oct 20, 2023	49.38	49.46	47.83	48.59	218,125	-0.97(-1.96%)
Oct 19, 2023	49.53	50.36	49.26	49.56	268,334	+0.12(+0.24%)
Oct 18, 2023	52.37	52.44	49.31	49.44	297,814	-3.05(-5.81%)
Oct 17, 2023	52.03	52.98	51.84	52.49	309,621	+0.11(+0.21%)
Oct 16, 2023	53.44	53.82	52.29	52.38	206,243	-1.23(-2.29%)
Oct 13, 2023	54.06	54.44	53.23	53.61	286,006	-0.53(-0.98%)
Oct 12, 2023	55.60	55.60	53.96	54.14	79,110	-1.37(-2.47%)
Oct 11, 2023	55.30	56.00	54.98	55.51	295,545	+0.53(+0.96%)
Oct 10, 2023	54.45	55.54	54.44	54.98	79,719	+0.06(+0.11%)
Oct 06, 2023				54.92	0	-0.08(-0.15%)
Oct 05, 2023	54.84	55.49	54.70	55.00	103,864	+0.29(+0.53%)
Oct 04, 2023	54.78	54.87	53.87	54.71	182,190	-0.12(-0.22%)
Oct 03, 2023	54.61	55.48	53.92	54.83	140,404	+0.05(+0.09%)
Oct 02, 2023	57.69	57.69	54.69	54.78	172,873	-3.12(-5.39%)
Sep 29, 2023	58.82	58.83	57.86	57.90	112,920	-0.51(-0.87%)
Sep 28, 2023	57.89	58.84	57.87	58.41	139,195	+0.54(+0.93%)
Sep 27, 2023	58.75	58.93	57.76	57.87	98,072	-0.46(-0.79%)
Sep 26, 2023	59.65	59.80	58.27	58.33	132,457	-1.43(-2.39%)
Sep 25, 2023	59.35	60.15	59.52	59.76	155,549	+0.12(+0.20%)
Sep 22, 2023	57.62	60.19	57.62	59.64	151,463	+2.07(+3.60%)
Sep 21, 2023	58.77	59.54	57.54	57.57	157,455	-1.71(-2.88%)
Sep 20, 2023	58.84	59.86	58.64	59.28	139,054	+0.94(+1.61%)
Sep 19, 2023	60.60	60.65	56.80	58.34	220,246	-2.39(-3.94%)
Sep 18, 2023	59.88	61.37	59.50	60.73	105,582	+0.85(+1.42%)
Sep 15, 2023	59.16	60.10	59.16	59.88	435,387	+0.77(+1.30%)
Sep 14, 2023	58.49	59.13	58.26	59.11	158,964	+0.74(+1.27%)
Sep 13, 2023	58.91	58.91	57.42	58.37	163,512	-0.78(-1.32%)
Sep 12, 2023	58.65	59.67	58.47	59.15	84,573	+0.45(+0.77%)
Sep 11, 2023	58.38	58.97	57.42	58.70	191,706	+0.41(+0.70%)
Sep 08, 2023	60.07	60.07	58.20	58.29	219,584	-1.92(-3.19%)
Sep 07, 2023	60.45	60.92	59.74	60.21	115,681	-0.54(-0.89%)
Sep 06, 2023	61.04	61.41	60.27	60.75	197,994	-0.55(-0.90%)
Sep 05, 2023	61.01	61.56	60.84	61.30	126,190	+0.03(+0.05%)
Sep 01, 2023				61.27	0	+0.65(+1.07%)
Aug 31, 2023	59.35	61.18	59.28	60.62	443,246	+1.14(+1.92%)
Aug 30, 2023	59.11	59.77	58.71	59.48	96,677	+0.39(+0.66%)
Aug 29, 2023	58.20	59.46	58.03	59.09	101,165	+0.86(+1.48%)
Aug 28, 2023	58.34	58.58	57.66	58.23	107,813	-0.15(-0.26%)
Aug 25, 2023	57.79	58.69	57.68	58.38	147,344	+0.84(+1.46%)
Aug 24, 2023	57.09	57.98	56.95	57.54	165,026	+0.45(+0.79%)
Aug 23, 2023	56.10	57.23	56.07	57.09	115,890	+1.09(+1.95%)
Aug 22, 2023	54.75	56.10	54.52	56.00	122,176	+1.48(+2.71%)
Aug 21, 2023	54.85	55.09	53.84	54.52	65,972	-0.48(-0.87%)
Aug 18, 2023	54.51	55.52	54.47	55.00	139,694	+0.00(+0.00%)
Aug 17, 2023	55.11	55.61	54.81	55.00	85,285	+0.03(+0.05%)
Aug 16, 2023	56.00	56.71	54.81	54.97	129,674	-1.10(-1.96%)
Aug 15, 2023	57.08	57.36	55.94	56.07	115,972	-1.25(-2.18%)
Aug 14, 2023	58.13	58.22	57.09	57.32	191,436	-1.17(-2.00%)
Aug 11, 2023	58.82	58.90	57.88	58.49	158,750	-0.15(-0.26%)
Aug 10, 2023	59.68	59.68	58.58	58.64	304,889	-1.02(-1.71%)
Aug 09, 2023	57.04	59.86	55.97	59.66	463,654	+3.66(+6.54%)
Aug 08, 2023	56.98	56.98	54.90	56.00	383,412	-0.57(-1.01%)
Aug 04, 2023				56.57	0	-0.61(-1.07%)
Aug 03, 2023	57.85	58.09	56.87	57.18	286,058	-0.84(-1.45%)
Aug 02, 2023	60.29	60.67	57.91	58.02	230,087	-2.66(-4.38%)
Aug 01, 2023	59.71	61.11	59.00	60.68	260,919	+0.88(+1.47%)
Jul 31, 2023	60.09	60.79	59.68	59.80	133,370	-0.24(-0.40%)
Jul 28, 2023	59.40	60.39	59.10	60.04	83,459	+0.95(+1.61%)
Jul 27, 2023	60.63	60.72	58.94	59.09	147,931	-1.29(-2.14%)
Jul 26, 2023	59.00	61.26	59.00	60.38	210,904	+1.58(+2.69%)
Jul 25, 2023	62.00	62.37	58.79	58.80	553,245	-3.14(-5.07%)
Jul 24, 2023	62.61	62.63	61.75	61.94	65,445	-0.48(-0.77%)
Jul 21, 2023	62.86	63.24	62.42	62.42	57,448	-0.06(-0.10%)
Jul 20, 2023	63.83	63.83	62.18	62.48	82,575	-1.11(-1.75%)
Jul 19, 2023	64.32	64.80	63.07	63.59	71,366	-0.57(-0.89%)
Jul 18, 2023	63.65	64.40	63.24	64.16	128,012	+0.58(+0.91%)
Jul 17, 2023	62.40	63.63	61.90	63.58	91,376	+1.35(+2.17%)
Jul 14, 2023	63.00	63.07	62.00	62.23	137,327	-0.53(-0.84%)
Jul 13, 2023	62.76	62.91	62.12	62.76	112,779	+0.22(+0.35%)
Jul 12, 2023	61.19	62.85	61.19	62.54	180,789	+1.49(+2.44%)
Jul 11, 2023	60.53	61.54	60.17	61.05	204,011	+0.52(+0.86%)
Jul 10, 2023	59.69	60.82	59.39	60.53	129,164	+0.84(+1.41%)
Jul 07, 2023	59.50	60.30	59.00	59.69	142,854	+0.05(+0.08%)
Jul 06, 2023	59.26	60.02	59.17	59.64	89,327	-0.31(-0.52%)
Jul 05, 2023	61.59	61.59	58.93	59.95	149,277	-1.65(-2.68%)
Jul 04, 2023	61.00	61.81	59.70	61.60	72,360	+0.65(+1.07%)
Jun 30, 2023				60.95	0	+0.49(+0.81%)
Jun 29, 2023	59.44	60.71	59.44	60.46	79,508	+1.02(+1.72%)
Jun 28, 2023	59.97	60.49	58.83	59.44	126,868	-0.42(-0.70%)
Jun 27, 2023	59.35	60.25	59.18	59.86	112,172	+0.50(+0.84%)
Jun 26, 2023	59.92	60.39	59.19	59.36	97,317	-1.04(-1.72%)
Jun 23, 2023	61.50	61.50	59.62	60.40	140,622	-1.67(-2.69%)
Jun 22, 2023	63.09	63.39	61.30	62.07	126,188	-1.18(-1.87%)
Jun 21, 2023	62.00	63.46	61.71	63.25	263,852	+1.17(+1.88%)
Jun 20, 2023	61.80	62.57	61.38	62.08	164,379	+0.10(+0.16%)
Jun 19, 2023	60.19	62.20	59.93	61.98	107,340	+1.76(+2.92%)
Jun 16, 2023	58.58	60.45	58.58	60.22	513,819	+1.64(+2.80%)
Jun 15, 2023	58.20	58.62	57.30	58.58	170,459	+0.38(+0.65%)
Jun 14, 2023	59.05	59.19	57.07	58.20	171,405	-0.54(-0.92%)
Jun 13, 2023	58.25	59.18	58.25	58.74	100,248	+0.80(+1.38%)
Jun 12, 2023	57.92	58.52	57.47	57.94	140,973	+0.02(+0.03%)
Jun 09, 2023	59.48	59.48	57.32	57.92	154,922	-1.40(-2.36%)
Jun 08, 2023	59.42	59.80	59.09	59.32	85,101	-0.27(-0.45%)
Jun 07, 2023	61.25	61.30	58.96	59.59	184,190	-1.70(-2.77%)
Jun 06, 2023	60.95	61.43	60.71	61.29	174,862	+0.34(+0.56%)
Jun 05, 2023	59.84	61.52	59.84	60.95	210,615	+0.77(+1.28%)
Jun 02, 2023	60.28	60.80	59.66	60.18	226,118	+0.43(+0.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(TSX: ATS )

Historical Prices

Sections

Services

Follow Us