AtkinsRealis Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	53.830	54.570	52.960	53.710	53.608	391,040
2024-08-22	54.610	54.750	53.450	53.480	53.358	184,659
2024-08-21	54.640	55.030	53.900	54.590	54.466	137,061
2024-08-20	54.430	55.030	54.410	54.610	54.486	107,047
2024-08-19	55.150	55.480	54.280	54.500	54.376	156,257
2024-08-16	55.900	56.090	55.040	55.160	55.034	141,021
2024-08-15	54.990	56.690	54.710	56.150	56.022	237,723
2024-08-14	54.590	54.740	53.970	54.620	54.496	195,799
2024-08-13	54.020	54.620	53.980	54.370	54.246	319,935
2024-08-12	53.800	55.550	53.790	54.020	53.897	439,293
2024-08-09	57.550	57.550	51.310	52.520	52.400	681,642
2024-08-08	54.080	55.870	53.840	55.790	55.663	289,136
2024-08-07	55.340	55.540	53.390	53.900	53.777	189,897
2024-08-06	54.380	55.580	53.000	54.440	54.316	489,596
2024-08-02	57.540	58.180	54.510	55.710	55.583	376,656
2024-08-01	59.500	60.160	58.510	58.640	58.506	241,925
2024-07-31	58.370	59.540	57.770	59.480	59.345	414,760
2024-07-30	57.590	59.490	57.590	58.200	58.067	311,754
2024-07-29	57.360	58.350	57.260	57.500	57.369	116,359
2024-07-26	56.960	57.825	56.960	57.540	57.409	157,870
2024-07-25	57.410	57.410	56.200	56.620	56.491	206,068
2024-07-24	57.460	57.710	57.020	57.340	57.209	242,992
2024-07-23	57.280	57.710	57.100	57.460	57.329	148,889
2024-07-22	57.000	57.570	56.990	57.300	57.170	192,425
2024-07-19	57.290	57.580	56.560	56.580	56.451	119,219
2024-07-18	56.520	57.880	56.440	57.310	57.180	249,626
2024-07-17	57.940	58.400	56.380	56.470	56.341	283,264
2024-07-16	57.540	58.230	57.200	58.220	58.087	215,936
2024-07-15	58.320	58.500	57.590	57.680	57.549	249,991
2024-07-12	58.100	58.420	57.930	58.360	58.227	279,181
2024-07-11	58.290	58.480	57.920	57.920	57.788	158,965
2024-07-10	58.130	58.500	57.630	58.460	58.327	203,926
2024-07-09	58.360	58.510	57.800	57.900	57.768	153,304
2024-07-08	58.210	58.600	57.980	58.500	58.367	230,277
2024-07-05	58.700	58.700	58.010	58.050	57.918	228,818
2024-07-04	58.620	58.800	58.490	58.750	58.616	64,138
2024-07-03	58.820	59.080	58.350	58.600	58.467	235,715
2024-07-02	59.060	59.140	58.170	58.810	58.676	311,689
2024-06-28	58.650	59.260	58.570	59.220	59.085	304,663
2024-06-27	58.580	58.765	58.380	58.480	58.347	158,943
2024-06-26	58.480	58.810	58.040	58.550	58.417	196,404
2024-06-25	58.720	59.120	58.360	58.490	58.357	223,543
2024-06-24	57.900	59.160	57.890	59.150	59.015	259,511
2024-06-21	56.900	57.960	56.640	57.890	57.758	503,905
2024-06-20	57.670	58.340	56.630	57.010	56.880	354,332
2024-06-19	58.760	58.930	57.350	57.590	57.459	212,142
2024-06-18	59.050	60.550	58.310	58.760	58.626	442,620
2024-06-17	57.530	59.365	57.520	59.190	59.055	554,472
2024-06-14	57.970	59.460	57.550	57.830	57.698	748,132
2024-06-13	54.950	58.990	54.950	57.990	57.858	691,150
2024-06-12	54.880	55.130	54.170	54.790	54.665	298,774
2024-06-11	53.500	54.950	53.470	54.490	54.366	307,713
2024-06-10	53.080	54.290	53.080	53.720	53.598	148,986
2024-06-07	53.780	54.380	53.210	53.290	53.169	185,826
2024-06-06	54.230	54.980	53.610	54.160	54.037	216,564
2024-06-05	52.810	54.970	52.670	54.500	54.376	354,391
2024-06-04	52.850	53.070	52.480	52.670	52.550	420,174
2024-06-03	53.710	53.710	52.230	52.840	52.720	471,774
2024-05-31	53.400	54.060	52.920	53.340	53.219	895,670
2024-05-30	52.770	54.030	52.720	53.610	53.488	273,019

← NewerPage 10 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.