ATS CORP（ATS.TO）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	25.89	26.30	25.50	25.78	+0.39%	388,717
2026-10-15	24.69	25.93	24.40	25.68	+4.18%	1,022,300
2026-10-14	24.86	25.06	24.48	24.65	-1.75%	569,300
2026-10-13	25.13	25.27	24.73	25.09	-0.40%	458,000
2026-10-09	25.25	25.32	24.92	25.19	+0.16%	186,300
2026-10-08	25.07	25.17	24.69	25.15	-0.87%	366,300
2026-10-07	25.61	25.97	25.07	25.37	-2.27%	266,300
2026-10-06	26.50	26.67	25.79	25.96	-1.70%	369,300
2026-10-05	26.04	26.46	25.63	26.41	+1.42%	255,200
2026-10-02	26.01	26.12	25.68	26.04	+1.60%	268,400
2026-10-01	25.80	25.83	25.30	25.63	-0.35%	382,500
2026-09-30	25.98	26.14	25.65	25.72	-1.04%	610,700
2026-09-29	26.84	27.03	25.90	25.99	-2.51%	241,600
2026-09-28	27.00	27.02	26.37	26.66	-1.30%	292,100
2026-09-25	26.96	27.06	26.66	27.01	+1.09%	253,900
2026-09-24	27.01	27.01	26.50	26.72	-1.37%	438,700
2026-09-23	26.92	27.30	26.60	27.09	+0.74%	213,500
2026-09-22	27.22	27.25	26.79	26.89	-0.11%	303,800
2026-09-21	27.36	27.36	26.58	26.92	-0.70%	189,700
2026-09-18	26.81	27.24	26.63	27.11	+0.86%	1,118,000
2026-09-17	27.30	27.35	26.82	26.88	+0.11%	273,200
2026-09-16	26.88	27.13	26.52	26.85	+0.67%	424,500
2026-09-15	26.83	27.06	26.48	26.67	-1.19%	365,600
2026-09-14	26.33	27.11	25.96	26.99	+1.66%	827,600
2026-09-11	26.72	26.87	26.41	26.55	+0.72%	346,900
2026-09-10	26.44	26.86	26.21	26.36	-1.35%	454,800
2026-09-09	26.69	26.76	26.24	26.72	-0.34%	417,100
2026-09-08	27.01	27.05	26.70	26.81	-1.25%	305,100
2026-09-04	26.88	27.19	26.81	27.15	+0.48%	460,400
2026-09-03	26.47	27.05	26.25	27.02	+2.78%	264,600
2026-09-02	25.79	26.50	25.73	26.29	+2.26%	332,100
2026-09-01	26.47	26.52	25.59	25.71	-3.78%	300,400
2026-08-31	26.70	26.82	26.41	26.72	+0.04%	352,800
2026-08-28	26.82	26.93	26.26	26.71	-0.52%	222,600
2026-08-27	27.35	27.48	26.79	26.85	-2.40%	286,000
2026-08-26	27.14	27.88	27.10	27.51	+0.95%	286,500
2026-08-25	26.77	27.40	26.77	27.25	+2.02%	452,013
2026-08-24	27.09	27.20	26.39	26.71	-1.80%	469,661
2026-08-21	26.75	27.24	26.61	27.20	+2.06%	427,600
2026-08-20	27.10	27.31	26.54	26.65	-2.56%	457,600
2026-08-19	26.94	27.39	26.81	27.35	+1.86%	463,200
2026-08-18	27.08	27.23	26.65	26.85	-1.32%	436,700
2026-08-17	28.05	28.05	27.08	27.21	-3.37%	350,500
2026-08-14	28.06	28.31	27.85	28.16	+0.25%	400,200
2026-08-13	28.32	28.45	28.00	28.09	-0.81%	333,500
2026-08-12	28.55	28.71	27.81	28.32	-0.11%	427,900
2026-08-11	27.72	28.88	27.59	28.35	+3.05%	795,000
2026-08-10	28.76	28.83	27.36	27.51	-6.81%	990,200
2026-08-07	28.89	30.38	28.68	29.52	+2.89%	993,600
2026-08-06	33.49	33.50	28.00	28.69	-27.00%	2,527,200
2026-08-05	39.95	40.19	38.90	39.30	-0.71%	376,300
2026-08-04	39.15	40.35	38.38	39.58	+3.48%	370,200
2026-07-31	37.50	38.38	36.72	38.25	+1.89%	253,800
2026-07-30	37.61	37.85	36.86	37.54	+0.62%	270,500
2026-07-29	37.63	38.19	36.37	37.31	-1.97%	401,200
2026-07-28	37.60	38.17	37.10	38.06	+1.63%	326,900
2026-07-27	37.76	37.85	36.20	37.45	+0.51%	334,500
2026-07-24	37.53	38.00	37.02	37.26	+0.03%	246,500
2026-07-23	37.36	38.05	37.00	37.25	-1.59%	209,000
2026-07-22	37.55	38.29	37.15	37.85	+0.13%	202,700
2026-07-21	37.50	38.46	37.15	37.80	+1.02%	215,400
2026-07-20	38.87	38.87	37.27	37.42	-3.26%	219,000
2026-07-17	38.67	39.09	38.15	38.68	-1.07%	185,000
2026-07-16	38.46	39.39	38.37	39.10	+1.58%	206,800
2026-07-15	38.55	38.57	37.79	38.49	+0.50%	254,200
2026-07-14	39.00	39.04	38.16	38.30	-1.03%	359,500
2026-07-13	39.45	39.55	38.46	38.70	-2.32%	257,900
2026-07-10	39.48	40.45	39.48	39.62	+0.84%	234,600
2026-07-09	38.61	39.41	38.61	39.29	+2.00%	313,100
2026-07-08	38.87	38.87	37.34	38.52	-1.76%	258,100
2026-07-07	40.09	40.43	38.91	39.21	-3.09%	576,000
2026-07-06	39.82	40.80	39.82	40.46	+1.43%	319,200
2026-07-03	39.58	40.11	39.18	39.89	+1.71%	158,500
2026-07-02	40.49	40.78	38.86	39.22	-4.06%	223,000
2026-06-30	39.34	41.12	39.13	40.88	+4.45%	338,000
2026-06-29	39.66	39.75	38.25	39.14	-1.61%	278,000
2026-06-26	39.47	39.83	38.84	39.78	-0.45%	236,000
2026-06-25	39.96	40.39	39.57	39.96	+0.35%	184,100
2026-06-24	38.83	39.96	38.82	39.82	+2.55%	293,600
2026-06-23	38.75	39.19	38.43	38.83	-1.70%	217,900
2026-06-22	39.28	40.03	39.28	39.50	+0.61%	154,500
2026-06-19	39.44	39.82	39.21	39.26	-0.71%	189,900
2026-06-18	40.25	40.25	39.13	39.54	-1.13%	792,000
2026-06-17	39.53	41.04	39.41	39.99	+2.04%	557,700
2026-06-16	39.53	40.30	39.08	39.19	-0.89%	240,500
2026-06-15	38.78	40.43	38.65	39.54	+3.29%	244,100
2026-06-12	37.75	38.31	37.38	38.28	+2.65%	552,900
2026-06-11	36.99	37.61	36.65	37.29	+1.11%	465,200
2026-06-10	37.86	38.25	36.81	36.88	-3.53%	422,600
2026-06-09	38.01	38.82	37.06	38.23	+0.50%	529,700
2026-06-08	37.68	38.78	37.22	38.04	+1.41%	620,000
2026-06-05	39.02	39.02	37.14	37.51	-4.46%	561,700
2026-06-04	40.28	40.28	38.59	39.26	-2.29%	325,000
2026-06-03	41.28	41.35	40.09	40.18	-2.92%	232,000
2026-06-02	41.26	41.91	41.01	41.39	+1.22%	194,200
2026-06-01	42.07	42.07	40.41	40.89	-4.08%	402,100
2026-05-29	41.87	43.63	40.95	42.63	+1.50%	744,000
2026-05-28	44.00	44.40	39.46	42.00	-14.27%	1,335,500
2026-05-27	48.15	49.48	47.71	48.99	+2.58%	341,300
2026-05-26	47.24	47.95	46.40	47.76	+0.53%	218,900
2026-05-25	47.58	48.13	46.74	47.51	+0.38%	129,900
2026-05-22	45.65	47.38	45.65	47.33	+4.21%	180,700
2026-05-21	44.34	45.47	43.81	45.42	+2.39%	98,300
2026-05-20	43.64	44.56	43.45	44.36	+2.57%	84,600
2026-05-19	43.89	43.89	42.57	43.25	-1.97%	140,800
2026-05-15	44.20	44.73	43.95	44.12	-0.85%	96,800
2026-05-14	45.59	45.60	44.09	44.50	-1.55%	215,500
2026-05-13	45.75	46.08	45.14	45.20	-1.03%	108,800
2026-05-12	46.79	46.79	45.08	45.67	-2.58%	285,000
2026-05-11	48.37	48.37	46.72	46.88	-3.26%	227,200
2026-05-08	47.66	49.02	47.37	48.46	+2.24%	369,400
2026-05-07	46.76	47.41	46.23	47.40	+1.96%	254,400
2026-05-06	47.15	47.25	45.93	46.49	-0.41%	557,000
2026-05-05	43.91	46.97	43.91	46.68	+6.72%	371,300
2026-05-04	43.88	44.26	43.30	43.74	-0.34%	113,300
2026-05-01	44.24	44.24	43.39	43.89	-0.41%	118,200
2026-04-30	43.06	44.21	42.53	44.07	+2.61%	254,200
2026-04-29	43.34	43.79	42.79	42.95	-1.24%	270,200
2026-04-28	44.15	45.45	43.40	43.49	-3.44%	163,100
2026-04-27	45.30	45.98	45.04	45.04	-0.29%	175,600
2026-04-24	46.64	46.99	45.17	45.17	-3.15%	156,100
2026-04-23	45.52	46.79	45.22	46.64	+2.44%	297,700
2026-04-22	45.68	45.84	44.61	45.53	+1.22%	153,600
2026-04-21	45.17	45.68	44.60	44.98	-0.71%	193,200
2026-04-20	44.74	45.44	44.34	45.30	+1.09%	165,500
2026-04-17	43.50	45.34	43.50	44.81	+4.21%	284,200
2026-04-16	42.16	43.14	42.16	43.00	+1.80%	196,600
2026-04-15	44.00	44.01	42.13	42.24	-2.76%	229,700
2026-04-14	43.47	44.07	43.16	43.44	-0.02%	125,400
2026-04-13	42.37	43.68	41.97	43.45	+2.48%	205,900
2026-04-10	42.61	42.85	42.15	42.40	+0.00%	177,100
2026-04-09	41.93	42.47	41.93	42.40	+1.07%	129,700
2026-04-08	41.21	42.55	41.21	41.95	+6.61%	197,200
2026-04-07	39.33	39.71	38.55	39.35	-1.38%	222,500
2026-04-06	39.24	40.00	39.15	39.90	+0.96%	78,900
2026-04-02	39.33	40.39	38.90	39.52	-1.52%	102,500
2026-04-01	39.70	41.12	39.70	40.13	+2.35%	145,000
2026-03-31	38.44	39.55	37.73	39.21	+3.95%	199,300
2026-03-30	39.17	39.17	37.47	37.72	-3.06%	192,400
2026-03-27	40.34	40.44	38.64	38.91	-5.05%	245,800
2026-03-26	41.50	42.45	40.89	40.98	-2.45%	208,900
2026-03-25	41.99	42.42	41.23	42.01	+1.50%	209,500
2026-03-24	41.64	42.15	41.37	41.39	-1.12%	251,700
2026-03-23	42.07	43.36	41.80	41.86	+1.06%	165,600
2026-03-20	42.61	42.68	40.87	41.42	-2.93%	461,200
2026-03-19	42.94	42.94	41.52	42.67	-2.42%	348,100
2026-03-18	42.00	44.64	42.00	43.73	+4.12%	509,500
2026-03-17	39.55	42.03	39.42	42.00	+6.19%	274,400
2026-03-16	38.34	39.57	38.27	39.55	+4.71%	315,000
2026-03-13	38.56	39.37	37.59	37.77	-2.35%	962,900
2026-03-12	39.88	40.03	38.32	38.68	-4.38%	206,200
2026-03-11	40.32	41.18	40.19	40.45	-0.52%	151,200
2026-03-10	40.90	41.44	40.50	40.66	-1.17%	116,082
2026-03-09	40.25	41.49	39.45	41.14	+0.22%	212,463
2026-03-06	42.00	42.00	40.52	41.05	-3.80%	288,300
2026-03-05	43.47	44.18	42.12	42.67	-2.91%	126,600
2026-03-04	44.30	44.75	43.84	43.95	-0.25%	149,600
2026-03-03	43.95	44.26	42.84	44.06	-1.91%	164,600
2026-03-02	42.88	45.06	42.82	44.92	+3.15%	155,900
2026-02-27	44.13	44.38	43.05	43.55	-2.20%	185,000
2026-02-26	44.00	44.61	43.94	44.53	+0.68%	150,500
2026-02-25	44.60	44.97	44.12	44.23	-0.58%	122,400
2026-02-24	44.09	45.10	44.06	44.49	+0.98%	202,400
2026-02-23	44.81	44.81	43.32	44.06	-1.94%	237,300
2026-02-20	44.10	45.12	44.08	44.93	+0.88%	200,200
2026-02-19	43.20	44.78	42.90	44.54	+3.73%	277,400
2026-02-18	43.07	43.24	41.98	42.94	-0.32%	147,600
2026-02-17	42.42	43.88	42.42	43.08	+1.36%	164,900
2026-02-13	41.71	42.69	41.33	42.50	+1.34%	195,200
2026-02-12	42.03	42.52	41.15	41.94	+0.55%	212,000
2026-02-11	42.69	42.71	41.25	41.71	-1.67%	182,700
2026-02-10	40.50	43.02	40.28	42.42	+4.48%	180,200
2026-02-09	40.67	40.67	39.94	40.60	-0.47%	153,700
2026-02-06	40.63	42.58	40.61	40.79	+1.64%	411,200
2026-02-05	40.52	41.28	39.57	40.13	-2.64%	342,800
2026-02-04	41.00	43.00	39.99	41.22	+6.43%	881,500
2026-02-03	38.69	39.04	38.00	38.73	+1.18%	212,500
2026-02-02	38.57	39.17	37.54	38.28	-1.09%	199,400
2026-01-30	38.55	38.80	38.13	38.70	-0.69%	187,200
2026-01-29	39.60	39.82	38.52	38.97	-0.71%	168,000
2026-01-28	39.52	39.70	38.79	39.25	-1.36%	197,900
2026-01-27	40.22	40.50	39.47	39.79	-0.55%	295,000
2026-01-26	40.69	40.69	39.52	40.01	-1.67%	120,600
2026-01-23	40.47	41.00	40.06	40.69	+0.64%	156,700
2026-01-22	40.76	41.11	40.27	40.43	+0.50%	129,900
2026-01-21	38.97	40.91	38.57	40.23	+4.09%	287,000
2026-01-20	41.26	41.26	37.21	38.65	-7.05%	718,100
2026-01-19	41.87	42.36	41.09	41.58	-2.58%	68,600
2026-01-16	42.62	42.96	42.16	42.68	+0.38%	120,500
2026-01-15	41.88	43.12	41.65	42.52	+1.77%	185,900
2026-01-14	41.50	41.81	40.83	41.78	+1.93%	122,600
2026-01-13	41.50	41.50	40.48	40.99	-0.85%	99,100
2026-01-12	39.79	41.60	39.47	41.34	+3.27%	157,000
2026-01-09	39.53	40.24	39.40	40.03	+1.81%	105,700
2026-01-08	39.41	39.83	39.04	39.32	-0.56%	96,600
2026-01-07	40.33	40.33	39.11	39.54	-1.79%	112,400
2026-01-06	39.88	40.33	39.56	40.26	+0.78%	101,900
2026-01-05	38.62	40.20	38.62	39.95	+4.28%	201,900
2026-01-02	37.88	39.06	37.88	38.31	+1.32%	106,700
2025-12-31	38.65	38.65	37.47	37.81	-0.68%	79,300
2025-12-30	38.37	38.45	37.89	38.07	-0.42%	84,000
2025-12-29	38.46	38.67	38.00	38.23	-1.42%	96,800
2025-12-24	39.19	39.19	38.61	38.78	-0.56%	37,500
2025-12-23	38.90	39.00	37.97	39.00	+0.03%	98,300
2025-12-22	38.71	39.56	38.39	38.99	+1.59%	206,700
2025-12-19	38.07	38.43	37.59	38.38	+0.87%	396,800
2025-12-18	37.43	38.89	37.27	38.05	+3.48%	168,500
2025-12-17	38.17	38.22	36.69	36.77	-3.99%	138,600
2025-12-16	37.33	38.79	36.99	38.30	+3.79%	325,100
2025-12-15	38.22	38.22	36.68	36.90	-2.54%	123,600
2025-12-12	38.42	38.71	37.73	37.86	-0.94%	114,700
2025-12-11	37.90	38.45	37.74	38.22	+0.45%	101,100
2025-12-10	37.78	38.48	37.46	38.05	+1.09%	128,300
2025-12-09	37.41	38.00	37.01	37.64	-0.05%	80,489
2025-12-08	37.65	38.17	37.27	37.66	-0.13%	177,574
2025-12-05	36.81	37.74	36.55	37.71	+2.98%	174,500
2025-12-04	35.97	37.16	35.97	36.62	+2.40%	139,800
2025-12-03	35.23	35.77	35.09	35.76	+1.42%	118,300
2025-12-02	35.72	35.72	34.79	35.26	-0.34%	123,200
2025-12-01	35.67	36.15	35.13	35.38	-1.53%	117,800
2025-11-28	35.51	35.99	35.50	35.93	+1.18%	118,000
2025-11-27	36.17	36.17	35.46	35.51	-1.25%	74,900
2025-11-26	35.19	36.15	35.19	35.96	+1.90%	186,700
2025-11-25	34.62	35.38	34.59	35.29	+2.86%	203,500
2025-11-24	34.16	34.36	33.72	34.31	+0.47%	232,000
2025-11-21	34.18	34.52	34.09	34.15	+0.00%	94,600
2025-11-20	35.03	35.86	34.11	34.15	-1.95%	152,800
2025-11-19	34.85	35.18	34.73	34.83	+0.09%	129,700
2025-11-18	35.06	35.40	34.36	34.80	-1.75%	197,800
2025-11-17	36.33	36.33	35.35	35.42	-2.24%	181,900
2025-11-14	37.08	37.75	36.20	36.23	-3.77%	153,000
2025-11-13	37.87	38.06	37.51	37.65	-0.92%	141,200
2025-11-12	38.71	39.00	37.79	38.00	-1.09%	155,500
2025-11-11	38.50	39.03	38.28	38.42	-0.10%	156,900
2025-11-10	38.14	38.71	38.14	38.46	+2.02%	125,500
2025-11-07	39.46	39.46	36.71	37.70	-5.37%	244,800
2025-11-06	41.99	42.25	39.72	39.84	-4.44%	401,000
2025-11-05	37.04	41.87	37.04	41.69	+10.47%	471,600
2025-11-04	37.49	38.02	37.04	37.74	-0.50%	172,700
2025-11-03	38.42	38.42	37.23	37.93	-1.68%	122,800
2025-10-31	37.30	38.89	37.01	38.58	+3.46%	192,300
2025-10-30	37.82	38.19	37.28	37.29	-2.07%	172,400
2025-10-29	37.93	38.60	37.57	38.08	+0.63%	183,200
2025-10-28	38.05	38.35	37.66	37.84	-0.47%	107,000
2025-10-27	38.08	38.38	37.80	38.02	+0.40%	104,500
2025-10-24	38.30	38.41	37.77	37.87	+0.26%	70,700
2025-10-23	37.02	37.77	37.02	37.77	+1.56%	110,100
2025-10-22	37.37	37.63	36.70	37.19	-1.38%	112,000
2025-10-21	37.29	37.80	37.11	37.71	+0.94%	108,700
2025-10-20	36.65	37.36	36.59	37.36	+2.55%	93,100

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：2月（+12.07%）。最弱月份：8月（-20.15%）。基於2年每日數據（2025–2026）。

1月-5.14%
2月+12.07%
3月-12.63%
4月+2.79%
5月+5.42%
6月+5.23%
7月-3.82%
8月-20.15%
9月-1.09%
10月+4.92%
11月-5.27%
12月+6.87%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

ATS CORP（ATS.TO）最新收盤價是多少？

2026-10-16 收於 25.78，來自Closelook數據湖的每日價格紀錄。

ATS.TO 的52週最高價和最低價是多少？

過去52週最高 49.48、最低 24.40（截至 2026-10-16）。

ATS CORP 歷史上最強和最弱的月份是哪個？

歷史上，ATS.TO 最強的日曆月份是2月（平均 +12.07%），最弱的是8月（平均 -20.15%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的450根日K線計算。