AtkinsRealis Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	41.900	42.330	41.380	41.780	41.654	355,353
2023-12-04	42.700	43.090	41.900	41.900	41.774	374,612
2023-12-01	41.870	42.990	41.870	42.940	42.811	135,090
2023-11-30	42.010	42.360	41.810	42.060	41.933	345,240
2023-11-29	42.730	43.070	42.050	42.340	42.212	266,333
2023-11-28	43.110	43.390	42.720	42.760	42.631	228,905
2023-11-27	42.750	43.310	42.590	43.070	42.940	197,836
2023-11-24	42.990	43.350	42.550	43.020	42.890	102,379
2023-11-23	43.010	43.840	43.010	43.170	43.040	55,807
2023-11-22	42.940	43.750	42.940	43.240	43.090	123,682
2023-11-21	43.510	43.840	42.900	43.010	42.861	288,116
2023-11-20	44.000	44.000	43.420	43.760	43.608	157,925
2023-11-17	43.660	44.280	43.300	43.630	43.478	313,052
2023-11-16	42.720	44.800	42.460	43.740	43.588	399,748
2023-11-15	45.440	45.440	42.730	42.830	42.681	481,094
2023-11-14	44.620	46.210	44.620	45.220	45.063	511,128
2023-11-13	43.450	44.490	43.180	44.170	44.017	314,103
2023-11-10	42.000	44.050	41.570	43.750	43.598	996,757
2023-11-09	39.560	41.000	39.560	40.440	40.300	449,996
2023-11-08	40.190	40.190	38.800	39.450	39.313	411,531
2023-11-07	39.440	40.380	39.260	40.190	40.050	514,601
2023-11-06	39.910	39.920	39.460	39.750	39.612	199,900
2023-11-03	38.820	39.960	38.820	39.950	39.811	419,353
2023-11-02	38.740	39.200	38.570	38.850	38.715	176,756
2023-11-01	38.520	38.750	38.080	38.580	38.446	374,976
2023-10-31	37.600	38.530	37.570	38.520	38.386	432,254
2023-10-30	37.610	38.160	37.570	37.920	37.788	178,008
2023-10-27	37.520	37.820	37.090	37.560	37.430	252,522
2023-10-26	37.800	38.085	37.500	37.510	37.380	286,590
2023-10-25	38.010	38.540	37.530	37.640	37.509	301,952
2023-10-24	40.110	40.160	38.200	38.200	38.067	553,251
2023-10-23	38.850	40.250	38.120	39.830	39.692	620,171
2023-10-20	39.610	40.080	39.030	39.030	38.894	458,139
2023-10-19	39.970	39.970	39.320	39.660	39.522	406,491
2023-10-18	40.240	40.410	39.160	39.820	39.682	486,776
2023-10-17	41.190	41.670	40.280	40.380	40.240	539,952
2023-10-16	42.660	42.860	41.275	41.500	41.356	618,181
2023-10-13	43.680	43.710	42.380	42.600	42.452	210,998
2023-10-12	43.530	43.930	43.120	43.600	43.449	320,736
2023-10-11	43.320	43.810	43.020	43.690	43.538	265,703
2023-10-10	43.540	43.840	43.400	43.630	43.478	224,276
2023-10-06	42.240	43.600	42.240	43.420	43.269	190,439
2023-10-05	43.360	43.680	42.220	42.870	42.721	325,874
2023-10-04	43.360	43.840	42.630	43.200	43.050	391,117
2023-10-03	44.550	44.750	43.080	43.750	43.598	370,535
2023-10-02	45.110	45.360	44.030	44.500	44.345	272,276
2023-09-29	44.930	45.400	44.130	45.310	45.153	516,712
2023-09-28	44.340	45.160	43.995	44.780	44.624	436,482
2023-09-27	44.450	45.190	44.190	44.570	44.415	547,122
2023-09-26	45.910	46.400	44.460	44.630	44.475	454,724
2023-09-25	45.980	46.990	45.760	46.290	46.129	435,062
2023-09-22	45.800	46.090	45.190	45.980	45.820	298,104
2023-09-21	44.660	45.970	44.460	45.760	45.601	500,647
2023-09-20	43.860	45.370	43.760	44.910	44.754	448,640
2023-09-19	44.050	44.050	43.530	43.840	43.688	241,444
2023-09-18	44.340	44.590	43.420	44.050	43.897	141,611
2023-09-15	44.240	44.240	43.160	43.490	43.339	671,250
2023-09-14	43.350	44.150	43.205	43.980	43.827	694,354
2023-09-13	43.490	43.750	43.220	43.280	43.130	499,239
2023-09-12	43.420	43.680	43.295	43.500	43.349	233,809

← NewerPage 13 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.