AtkinsRealis Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	43.510	43.700	43.280	43.600	43.449	308,443
2023-09-08	42.970	43.650	42.850	43.470	43.319	275,035
2023-09-07	42.250	43.110	42.020	42.970	42.821	277,863
2023-09-06	43.620	43.680	42.200	42.540	42.392	413,909
2023-09-05	42.870	43.670	42.870	43.450	43.299	369,888
2023-09-01	44.080	44.080	42.760	43.230	43.080	249,848
2023-08-31	43.000	44.070	42.850	44.030	43.877	808,798
2023-08-30	42.900	43.140	42.710	42.920	42.771	240,857
2023-08-29	42.660	43.075	42.610	42.890	42.741	169,538
2023-08-28	42.930	43.355	42.630	42.660	42.512	247,557
2023-08-25	42.600	43.000	42.010	42.920	42.771	306,005
2023-08-24	42.610	42.905	42.320	42.620	42.472	301,516
2023-08-23	41.710	42.820	41.710	42.610	42.462	201,531
2023-08-22	41.000	41.900	40.690	41.810	41.665	271,608
2023-08-21	40.260	40.890	40.260	40.820	40.678	195,925
2023-08-18	39.980	40.660	39.930	40.450	40.309	341,442
2023-08-17	41.690	41.690	40.110	40.200	40.060	548,529
2023-08-16	42.310	42.420	41.680	41.700	41.555	323,423
2023-08-15	43.510	43.920	41.860	42.440	42.273	748,890
2023-08-14	43.800	44.190	43.260	43.850	43.677	351,931
2023-08-11	42.580	44.040	42.580	43.890	43.717	582,848
2023-08-10	41.300	42.990	40.990	42.760	42.591	667,232
2023-08-09	40.650	41.610	40.640	41.300	41.137	450,073
2023-08-08	39.900	41.080	39.730	40.820	40.659	338,386
2023-08-04	41.110	41.480	39.285	40.250	40.091	561,303
2023-08-03	38.000	41.930	37.990	41.700	41.536	1,022,367
2023-08-02	38.050	38.320	37.730	37.880	37.731	171,199
2023-08-01	38.060	38.260	37.960	38.260	38.109	133,634
2023-07-31	37.840	38.320	37.840	38.310	38.159	375,573
2023-07-28	38.030	38.115	37.760	37.900	37.751	193,287
2023-07-27	38.100	38.250	37.900	37.930	37.780	260,102
2023-07-26	38.130	38.360	37.800	38.000	37.850	152,419
2023-07-25	37.880	38.500	37.640	38.210	38.059	203,881
2023-07-24	38.880	39.050	37.870	37.990	37.840	201,212
2023-07-21	38.210	38.980	38.210	38.860	38.707	490,749
2023-07-20	37.350	38.320	37.350	38.280	38.129	431,331
2023-07-19	36.360	37.050	36.300	37.050	36.904	321,906
2023-07-18	35.310	36.500	35.310	36.450	36.306	368,039
2023-07-17	35.480	35.760	35.250	35.440	35.300	93,535
2023-07-14	35.200	35.680	34.920	35.540	35.400	131,885
2023-07-13	35.880	35.880	34.860	35.150	35.011	255,547
2023-07-12	35.410	36.000	35.360	35.850	35.709	226,959
2023-07-11	34.960	35.595	34.960	35.300	35.161	322,293
2023-07-10	34.700	35.130	34.490	34.990	34.852	245,124
2023-07-07	34.240	34.980	34.240	34.870	34.733	166,145
2023-07-06	33.750	34.600	33.750	34.530	34.394	205,749
2023-07-05	34.440	34.490	33.800	34.080	33.946	378,073
2023-07-04	34.390	34.890	34.260	34.500	34.364	112,839
2023-06-30	34.680	34.920	34.330	34.750	34.613	223,914
2023-06-29	33.730	34.920	33.730	34.610	34.474	396,614
2023-06-28	33.410	33.840	33.050	33.790	33.657	222,596
2023-06-27	32.700	33.310	32.700	33.240	33.109	145,045
2023-06-26	32.320	32.840	32.320	32.690	32.561	97,237
2023-06-23	32.500	32.890	32.390	32.440	32.312	169,994
2023-06-22	32.860	32.970	32.680	32.760	32.631	160,647
2023-06-21	33.000	33.360	32.950	32.990	32.860	234,517
2023-06-20	33.210	33.460	32.930	33.200	33.069	161,016
2023-06-19	33.690	33.890	33.160	33.320	33.189	97,389
2023-06-16	33.610	33.860	33.475	33.660	33.527	205,504
2023-06-15	33.520	33.730	33.200	33.340	33.209	119,349

← NewerPage 14 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.