AtkinsRealis Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	50.260	53.930	50.180	53.260	53.100	882,810
2024-03-01	48.250	51.390	48.250	51.080	50.926	704,192
2024-02-29	45.000	45.950	44.830	45.870	45.732	306,500
2024-02-28	44.290	45.470	44.290	45.220	45.084	178,109
2024-02-27	43.800	44.710	43.490	44.510	44.376	308,293
2024-02-26	43.250	43.900	43.250	43.620	43.489	122,328
2024-02-23	43.410	43.850	43.030	43.430	43.299	90,478
2024-02-22	43.420	44.140	43.300	43.430	43.299	114,770
2024-02-21	42.650	43.410	42.650	43.360	43.229	234,495
2024-02-20	43.730	44.290	42.650	42.750	42.621	181,758
2024-02-16	43.620	44.360	43.620	43.770	43.638	120,625
2024-02-15	42.900	43.710	42.900	43.620	43.489	249,343
2024-02-14	43.010	43.330	42.710	42.950	42.821	218,763
2024-02-13	43.540	43.750	42.600	42.760	42.631	200,061
2024-02-12	44.120	44.510	43.580	43.860	43.728	252,317
2024-02-09	44.190	44.660	43.860	44.480	44.346	181,456
2024-02-08	45.000	45.340	43.900	44.190	44.057	247,857
2024-02-07	45.210	45.650	44.760	44.990	44.854	121,905
2024-02-06	45.600	46.130	45.230	45.240	45.104	128,333
2024-02-05	45.460	46.600	45.010	45.710	45.572	216,850
2024-02-02	45.750	45.950	45.220	45.800	45.662	143,445
2024-02-01	44.710	46.120	44.710	46.060	45.921	343,851
2024-01-31	45.080	45.230	44.410	44.590	44.456	181,057
2024-01-30	44.230	45.680	43.740	45.540	45.403	284,851
2024-01-29	44.480	44.480	43.630	44.010	43.877	105,240
2024-01-26	43.300	44.760	43.300	44.480	44.346	224,221
2024-01-25	43.550	44.050	43.320	43.490	43.359	171,777
2024-01-24	42.700	43.660	42.600	43.570	43.439	240,847
2024-01-23	42.000	42.740	41.835	42.680	42.551	164,139
2024-01-22	42.040	42.350	41.010	41.940	41.814	348,441
2024-01-19	42.910	42.910	42.170	42.270	42.143	154,036
2024-01-18	42.500	43.240	42.480	43.100	42.970	226,907
2024-01-17	42.760	43.000	41.870	42.520	42.392	169,081
2024-01-16	42.850	43.120	42.070	43.060	42.930	348,151
2024-01-15	42.600	43.250	42.120	43.100	42.970	81,942
2024-01-12	43.200	43.550	42.180	42.540	42.412	217,863
2024-01-11	42.690	43.020	42.380	42.960	42.831	86,647
2024-01-10	42.720	43.275	42.480	42.790	42.661	117,144
2024-01-09	42.500	43.130	42.190	42.980	42.851	150,707
2024-01-08	41.920	42.660	41.820	42.650	42.522	109,256
2024-01-05	42.390	42.650	42.000	42.190	42.063	75,209
2024-01-04	41.830	42.940	41.690	42.500	42.372	109,858
2024-01-03	42.080	42.610	41.970	42.020	41.893	96,261
2024-01-02	42.490	42.700	42.040	42.420	42.292	131,766
2023-12-29	42.390	42.770	42.300	42.660	42.531	69,970
2023-12-28	42.600	42.850	42.280	42.650	42.522	87,277
2023-12-27	42.500	42.830	42.000	42.560	42.432	153,234
2023-12-22	42.160	43.015	42.160	42.790	42.661	137,430
2023-12-21	41.860	42.655	41.770	42.110	41.983	219,667
2023-12-20	42.290	43.220	41.620	41.620	41.495	675,475
2023-12-19	41.370	42.430	41.350	42.300	42.173	181,360
2023-12-18	42.010	42.140	41.090	41.440	41.315	224,528
2023-12-15	41.890	42.310	41.320	41.990	41.864	445,424
2023-12-14	40.750	42.400	40.480	42.100	41.973	260,928
2023-12-13	39.790	40.600	39.550	40.430	40.308	289,931
2023-12-12	39.980	40.070	39.580	39.810	39.690	332,709
2023-12-11	41.040	41.500	39.500	39.990	39.870	328,909
2023-12-08	41.360	41.895	41.170	41.240	41.116	195,134
2023-12-07	41.360	41.850	41.100	41.490	41.365	225,145
2023-12-06	41.910	42.400	41.270	41.420	41.295	238,173

← NewerPage 12 of 21 · 1,259 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.