Marchés français ouverture 8 h 49 min

ATS Corporation (ATS.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
43,28-0,14 (-0,32 %)
À la clôture : 04:00PM EDT
Durée:
03 juin 2023 - 03 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juin 202443,4843,8543,2443,2843,28154 921
31 mai 202442,5443,7042,3643,4243,42275 800
30 mai 202442,1542,4641,8742,3642,36608 800
29 mai 202442,4842,9042,1242,1842,18264 600
28 mai 202443,4043,5442,4042,4542,45211 500
27 mai 202443,4044,0143,3143,3743,3740 900
24 mai 202443,5043,7743,1843,5343,53138 700
23 mai 202444,6344,6343,1443,4043,40261 600
22 mai 202444,4745,4744,3044,5044,50311 600
21 mai 202447,2447,2444,6045,0645,06306 700
17 mai 202446,6148,1946,6147,5147,51394 500
16 mai 202446,6247,5044,9847,0647,06427 000
15 mai 202445,4545,7644,2844,6544,65294 200
14 mai 202446,1247,0145,1645,2045,20196 800
13 mai 202446,1246,2945,3346,1246,12173 200
10 mai 202446,0446,2645,3946,0146,01242 000
09 mai 202445,8345,9745,3145,9645,9676 600
08 mai 202445,1845,8744,9445,8745,87118 900
07 mai 202444,6145,7344,6145,2345,23118 700
06 mai 202444,4344,7644,0344,6944,69155 100
03 mai 202444,8744,8943,5243,9943,99149 900
02 mai 202444,7844,7843,2144,3744,3784 900
01 mai 202445,1745,2344,0944,3044,30178 700
30 avr. 202444,6445,7344,6445,2945,29213 400
29 avr. 202445,2345,4044,6844,9144,91182 200
26 avr. 202444,9545,3544,7445,1045,10199 100
25 avr. 202445,1345,4544,4144,8544,85275 300
24 avr. 202445,4346,0944,8645,6645,66781 000
23 avr. 202443,2645,3043,1445,0545,05670 400
22 avr. 202442,7943,6742,6643,2243,22237 700
19 avr. 202443,3543,7442,3142,8242,82345 800
18 avr. 202441,5744,2541,5743,4643,46989 200
17 avr. 202441,5541,7041,1241,6841,68215 000
16 avr. 202441,4041,8041,2741,4041,40377 400
15 avr. 202441,7942,1641,2641,4941,49244 500
12 avr. 202442,5542,7841,5341,7141,71229 900
11 avr. 202442,7843,1842,5242,6942,69462 600
10 avr. 202443,7643,7642,9943,0143,01330 500
09 avr. 202444,0244,4243,4144,4144,41315 500
08 avr. 202444,2444,2643,5643,7443,74435 000
05 avr. 202444,8345,1444,1544,2044,20414 200
04 avr. 202445,6545,6544,5644,6144,61579 100
03 avr. 202445,7846,1845,3045,3645,36245 200
02 avr. 202445,5845,8144,9345,6545,65258 300
01 avr. 202445,6246,5545,2145,7245,72277 100
28 mars 202446,5046,6545,2045,5845,58453 600
27 mars 202447,8448,8847,8448,5048,50207 600
26 mars 202449,6049,6447,3047,7747,77377 500
25 mars 202450,2550,3849,6249,9949,99121 300
22 mars 202450,2450,7349,7450,3550,35111 700
21 mars 202450,1050,8749,8450,1250,12116 800
20 mars 202448,6850,0848,6849,7549,75156 400
19 mars 202448,7649,8448,5848,7948,7987 600
18 mars 202449,6349,9948,9748,9948,9995 200
15 mars 202449,8650,8048,9049,4049,40394 300
14 mars 202448,8050,0848,2450,0550,05249 900
13 mars 202449,4149,7248,7448,7548,75241 500
12 mars 202449,9350,1449,0149,5049,50211 500
11 mars 202450,5650,8449,2549,5249,52280 600
08 mars 202451,3052,3250,5650,6350,63464 500
07 mars 202450,8351,2150,1351,0451,04283 400
06 mars 202450,8951,1550,2550,4750,47199 800
05 mars 202451,0951,6250,2550,5650,56178 200
04 mars 202452,5552,8550,8650,9350,93126 400
01 mars 202451,5652,9151,0652,3952,39102 000
29 févr. 202451,6652,0851,1351,1451,14241 100
28 févr. 202450,6152,7750,2651,8251,82176 200
27 févr. 202451,0451,2150,3150,8550,85147 700
26 févr. 202450,0951,0349,9551,0051,00124 800
23 févr. 202450,5450,7450,2250,2450,24148 000
22 févr. 202451,0051,3750,2350,4650,46196 400
21 févr. 202451,2551,8050,3150,9050,90140 600
20 févr. 202452,8353,3451,3151,3751,37127 800
16 févr. 202452,7653,3852,1353,0153,01128 700
15 févr. 202451,3953,1950,7752,8352,83323 500
14 févr. 202452,8852,9751,1951,2151,21208 600
13 févr. 202453,1353,3952,2652,5352,53154 500
12 févr. 202454,2255,4553,5053,5953,59146 900
09 févr. 202454,4854,8452,7254,1554,15302 400
08 févr. 202454,3156,3354,0855,1955,19404 900
07 févr. 202456,5158,6653,5058,4158,41769 000
06 févr. 202457,8959,4657,8958,9358,93165 200
05 févr. 202458,7358,7357,6458,0958,09112 900
02 févr. 202457,9658,6857,5658,5158,51138 600
01 févr. 202457,9858,8657,8158,6858,68112 200
31 janv. 202459,1459,1457,3057,5157,51181 500
30 janv. 202460,0060,0158,6959,1459,1478 100
29 janv. 202458,9359,5558,4659,5559,55106 700
26 janv. 202458,4359,1258,4359,0059,0062 100
25 janv. 202457,8159,1457,8158,5758,57110 400
24 janv. 202459,2659,3157,4357,6257,62128 100
23 janv. 202457,8858,8357,7658,8058,80116 400
22 janv. 202457,8758,4757,3757,6457,6486 300
19 janv. 202457,5158,2057,1657,9657,9666 200
18 janv. 202456,5657,8956,5657,5557,5573 500
17 janv. 202455,8956,4955,1356,4156,41110 900
16 janv. 202456,5056,9255,5856,6156,6160 500
15 janv. 202457,0357,0356,2856,6756,6731 900
12 janv. 202456,5857,6056,4157,3157,31260 800
11 janv. 202455,8756,3455,4356,2356,23137 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...