AtkinsRealis Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 86.390 | 86.700 | 85.140 | 85.450 | 85.450 | 247,252 |
| 2026-10-16 | 87.500 | 87.930 | 85.190 | 86.010 | 86.010 | 396,996 |
| 2026-10-15 | 86.000 | 87.490 | 83.180 | 87.070 | 87.070 | 678,400 |
| 2026-10-14 | 86.980 | 88.160 | 85.480 | 85.770 | 85.770 | 480,000 |
| 2026-10-13 | 88.040 | 88.300 | 85.520 | 87.320 | 87.320 | 634,800 |
| 2026-10-09 | 86.900 | 89.080 | 86.000 | 88.190 | 88.190 | 493,200 |
| 2026-10-08 | 85.090 | 86.720 | 84.180 | 86.660 | 86.660 | 718,600 |
| 2026-10-07 | 87.000 | 87.740 | 83.590 | 85.380 | 85.380 | 543,400 |
| 2026-10-06 | 86.020 | 87.900 | 85.890 | 87.390 | 87.390 | 558,900 |
| 2026-10-05 | 86.350 | 86.920 | 85.120 | 85.500 | 85.500 | 353,700 |
| 2026-10-02 | 86.320 | 88.240 | 85.400 | 86.410 | 86.410 | 272,600 |
| 2026-10-01 | 86.810 | 87.210 | 84.630 | 85.820 | 85.820 | 378,600 |
| 2026-09-30 | 85.390 | 86.650 | 84.540 | 86.620 | 86.620 | 520,000 |
| 2026-09-29 | 85.980 | 86.810 | 84.330 | 85.040 | 85.040 | 348,700 |
| 2026-09-28 | 86.020 | 86.730 | 85.180 | 86.020 | 86.020 | 553,900 |
| 2026-09-25 | 86.620 | 87.110 | 84.680 | 86.180 | 86.180 | 626,900 |
| 2026-09-24 | 89.000 | 89.000 | 85.230 | 86.330 | 86.330 | 757,700 |
| 2026-09-23 | 92.470 | 92.480 | 89.660 | 89.750 | 89.750 | 487,100 |
| 2026-09-22 | 90.000 | 93.160 | 89.590 | 92.560 | 92.560 | 635,400 |
| 2026-09-21 | 88.310 | 89.850 | 87.680 | 89.540 | 89.540 | 730,800 |
| 2026-09-18 | 87.640 | 89.160 | 87.320 | 88.050 | 88.050 | 926,600 |
| 2026-09-17 | 87.710 | 88.250 | 86.130 | 87.600 | 87.600 | 505,800 |
| 2026-09-16 | 86.680 | 88.200 | 85.970 | 86.920 | 86.920 | 388,700 |
| 2026-09-15 | 84.580 | 87.470 | 84.500 | 86.330 | 86.330 | 342,900 |
| 2026-09-14 | 85.240 | 85.500 | 84.180 | 84.850 | 84.850 | 620,700 |
| 2026-09-11 | 85.840 | 85.900 | 83.930 | 85.240 | 85.240 | 367,000 |
| 2026-09-10 | 85.120 | 86.640 | 84.610 | 85.140 | 85.140 | 698,700 |
| 2026-09-09 | 87.340 | 87.340 | 85.000 | 85.510 | 85.510 | 438,300 |
| 2026-09-08 | 86.690 | 87.930 | 86.230 | 87.260 | 87.260 | 394,900 |
| 2026-09-04 | 85.920 | 87.550 | 85.790 | 87.280 | 87.280 | 393,800 |
| 2026-09-03 | 85.040 | 86.550 | 83.610 | 86.000 | 86.000 | 392,100 |
| 2026-09-02 | 83.700 | 85.550 | 82.060 | 84.840 | 84.840 | 588,600 |
| 2026-09-01 | 83.170 | 85.150 | 81.680 | 83.440 | 83.440 | 647,200 |
| 2026-08-31 | 84.340 | 84.670 | 83.700 | 84.000 | 84.000 | 614,400 |
| 2026-08-28 | 85.740 | 86.110 | 84.680 | 84.870 | 84.870 | 503,700 |
| 2026-08-27 | 84.750 | 86.800 | 84.750 | 85.770 | 85.770 | 547,200 |
| 2026-08-26 | 83.980 | 86.000 | 83.970 | 84.690 | 84.690 | 517,200 |
| 2026-08-25 | 85.000 | 86.050 | 83.880 | 84.160 | 84.160 | 397,400 |
| 2026-08-24 | 84.840 | 84.990 | 83.090 | 84.550 | 84.550 | 601,200 |
| 2026-08-21 | 86.140 | 86.870 | 85.630 | 85.670 | 85.670 | 492,600 |
| 2026-08-20 | 87.380 | 87.440 | 84.650 | 85.750 | 85.750 | 526,500 |
| 2026-08-19 | 87.500 | 88.750 | 85.180 | 88.000 | 87.980 | 530,700 |
| 2026-08-18 | 88.540 | 89.390 | 87.010 | 87.140 | 87.120 | 379,300 |
| 2026-08-17 | 88.150 | 89.360 | 87.890 | 88.960 | 88.940 | 645,500 |
| 2026-08-14 | 87.290 | 89.180 | 87.290 | 88.040 | 88.020 | 423,454 |
| 2026-08-13 | 86.090 | 87.790 | 85.390 | 87.630 | 87.610 | 524,668 |
| 2026-08-12 | 87.410 | 87.790 | 85.590 | 86.260 | 86.240 | 871,741 |
| 2026-08-11 | 86.040 | 87.840 | 86.000 | 87.370 | 87.350 | 337,629 |
| 2026-08-10 | 87.930 | 88.750 | 86.010 | 86.040 | 86.020 | 624,210 |
| 2026-08-07 | 90.960 | 91.540 | 86.200 | 88.110 | 88.090 | 780,296 |
| 2026-08-06 | 89.740 | 93.750 | 88.950 | 90.800 | 90.779 | 832,998 |
| 2026-08-05 | 91.500 | 91.710 | 88.620 | 89.170 | 89.150 | 515,591 |
| 2026-08-04 | 87.630 | 91.210 | 87.630 | 91.160 | 91.139 | 717,969 |
| 2026-07-31 | 85.740 | 87.890 | 85.620 | 86.890 | 86.870 | 821,562 |
| 2026-07-30 | 87.180 | 87.550 | 84.550 | 85.710 | 85.691 | 556,875 |
| 2026-07-29 | 88.540 | 88.670 | 86.150 | 86.240 | 86.220 | 851,876 |
| 2026-07-28 | 89.050 | 89.360 | 86.930 | 89.080 | 89.060 | 419,036 |
| 2026-07-27 | 87.310 | 89.520 | 86.470 | 89.460 | 89.440 | 504,832 |
| 2026-07-24 | 86.850 | 87.710 | 85.400 | 86.540 | 86.520 | 383,628 |
| 2026-07-23 | 88.110 | 88.470 | 86.250 | 86.270 | 86.250 | 375,792 |
Page 1 of 21 · 1,255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0200 CAD |
| 2026-05-28 | 0.0200 CAD |
| 2026-03-13 | 0.0200 CAD |
| 2025-11-27 | 0.0200 CAD |
| 2025-08-21 | 0.0200 CAD |
| 2025-05-29 | 0.0200 CAD |
| 2025-03-27 | 0.0200 CAD |
| 2024-11-28 | 0.0200 CAD |
| 2024-08-23 | 0.0200 CAD |
| 2024-05-29 | 0.0200 CAD |
| 2024-03-14 | 0.0200 CAD |
| 2023-11-23 | 0.0200 CAD |
| 2023-08-16 | 0.0200 CAD |
| 2023-05-19 | 0.0200 CAD |
| 2023-03-16 | 0.0200 CAD |
| 2022-11-17 | 0.0200 CAD |
| 2022-08-17 | 0.0200 CAD |
| 2022-05-18 | 0.0200 CAD |
| 2022-03-16 | 0.0200 CAD |
| 2021-11-10 | 0.0200 CAD |
| 2021-08-12 | 0.0200 CAD |
| 2021-05-27 | 0.0200 CAD |
| 2021-03-22 | 0.0200 CAD |
| 2020-11-12 | 0.0200 CAD |
| 2020-08-13 | 0.0200 CAD |
| 2020-05-20 | 0.0200 CAD |
| 2020-03-12 | 0.0200 CAD |
| 2019-11-13 | 0.0200 CAD |
| 2019-08-14 | 0.0200 CAD |
| 2019-05-15 | 0.1000 CAD |
| 2019-03-07 | 0.1000 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.