AtkinsRealis Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	52.770	54.030	52.720	53.610	53.488	273,019
2024-05-29	52.630	53.160	52.060	52.940	52.819	265,711
2024-05-28	53.400	53.400	52.620	53.210	53.069	225,983
2024-05-27	53.830	54.010	53.550	53.560	53.418	82,743
2024-05-24	53.290	54.000	53.150	53.810	53.667	157,236
2024-05-23	53.320	54.310	52.630	52.890	52.750	198,973
2024-05-22	52.180	53.590	51.820	53.510	53.368	337,717
2024-05-21	51.430	52.990	51.280	52.310	52.171	368,069
2024-05-17	52.700	52.990	51.760	52.010	51.872	585,544
2024-05-16	53.990	53.990	52.200	52.860	52.720	490,229
2024-05-15	55.120	55.600	52.680	53.310	53.169	844,088
2024-05-14	56.300	56.630	55.610	55.870	55.722	148,144
2024-05-13	56.200	56.920	56.000	56.320	56.171	152,903
2024-05-10	55.980	56.780	55.830	56.320	56.171	152,519
2024-05-09	55.670	56.380	55.250	55.960	55.812	170,822
2024-05-08	54.770	55.940	54.200	55.870	55.722	202,776
2024-05-07	56.460	56.460	54.840	55.070	54.924	304,728
2024-05-06	54.350	57.325	54.250	56.610	56.460	500,200
2024-05-03	53.820	54.250	53.320	54.040	53.897	293,515
2024-05-02	53.470	54.100	53.320	53.510	53.368	198,540
2024-05-01	53.100	53.670	52.610	53.300	53.159	252,516
2024-04-30	54.490	54.650	52.190	52.860	52.720	437,374
2024-04-29	55.670	55.920	54.130	54.810	54.665	215,306
2024-04-26	55.690	55.750	54.960	55.650	55.502	206,433
2024-04-25	55.450	55.860	54.920	55.520	55.373	246,500
2024-04-24	56.100	56.870	55.620	55.810	55.662	216,201
2024-04-23	54.390	56.390	54.260	56.000	55.851	346,561
2024-04-22	53.540	54.250	53.470	54.000	53.857	153,662
2024-04-19	53.980	54.100	53.540	53.880	53.737	157,073
2024-04-18	53.910	54.360	53.320	54.160	54.016	384,346
2024-04-17	54.550	54.860	53.975	54.250	54.106	204,468
2024-04-16	54.330	54.820	53.360	54.620	54.475	187,450
2024-04-15	54.650	54.950	54.030	54.220	54.076	215,519
2024-04-12	54.400	55.085	54.000	54.620	54.475	146,983
2024-04-11	54.560	54.650	54.180	54.580	54.435	102,514
2024-04-10	54.000	54.890	54.000	54.140	53.996	132,235
2024-04-09	54.580	54.950	54.230	54.390	54.246	252,396
2024-04-08	54.760	54.850	54.290	54.640	54.495	98,590
2024-04-05	54.730	55.320	54.500	54.850	54.705	119,889
2024-04-04	55.280	55.280	54.100	54.670	54.525	435,253
2024-04-03	54.920	55.210	54.400	55.150	55.004	353,649
2024-04-02	54.990	55.470	54.930	55.340	55.193	162,256
2024-04-01	55.540	55.840	55.090	55.250	55.103	165,194
2024-03-28	55.550	56.000	55.040	55.400	55.253	207,356
2024-03-27	55.580	55.960	55.290	55.690	55.542	268,024
2024-03-26	55.650	56.220	55.530	55.550	55.403	272,671
2024-03-25	55.430	55.920	54.940	55.210	55.064	174,445
2024-03-22	55.450	56.040	55.450	55.610	55.463	121,652
2024-03-21	55.780	55.920	55.360	55.360	55.213	357,937
2024-03-20	56.270	56.505	55.690	55.710	55.562	167,470
2024-03-19	55.960	56.440	55.960	56.180	56.031	258,354
2024-03-18	54.840	56.330	54.840	56.090	55.941	406,125
2024-03-15	54.320	55.320	54.320	54.870	54.724	546,723
2024-03-14	55.010	55.420	54.020	54.460	54.316	311,726
2024-03-13	55.000	56.100	54.890	55.260	55.094	531,202
2024-03-12	56.200	56.490	54.870	55.120	54.954	507,475
2024-03-11	56.400	56.700	55.720	56.180	56.011	494,199
2024-03-08	56.030	57.380	56.030	56.520	56.350	527,809
2024-03-07	55.870	56.490	55.455	56.040	55.871	544,476
2024-03-06	53.540	55.840	53.540	55.620	55.452	531,954

← NewerPage 11 of 21 · 1,256 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.