AtkinsRealis Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	33.450	33.710	33.280	33.630	33.497	102,152
2023-06-13	33.660	33.990	33.230	33.430	33.298	157,372
2023-06-12	33.340	33.960	32.960	33.560	33.428	140,251
2023-06-09	33.550	33.720	33.140	33.310	33.179	112,183
2023-06-08	33.580	33.800	33.260	33.580	33.448	138,821
2023-06-07	33.400	34.080	33.220	33.570	33.438	179,620
2023-06-06	33.420	33.630	33.130	33.510	33.378	179,995
2023-06-05	33.420	33.960	33.310	33.430	33.298	124,087
2023-06-02	32.500	33.570	32.270	33.500	33.368	251,214
2023-06-01	31.600	32.460	31.515	32.340	32.212	198,294
2023-05-31	31.800	31.960	31.410	31.700	31.575	304,980
2023-05-30	32.070	32.290	31.920	32.010	31.884	116,047
2023-05-29	32.120	32.490	32.100	32.200	32.073	55,784
2023-05-26	32.020	32.490	32.020	32.270	32.143	77,558
2023-05-25	32.190	32.400	32.000	32.070	31.944	158,655
2023-05-24	32.810	32.810	31.820	32.230	32.103	315,928
2023-05-23	33.460	33.460	32.800	32.940	32.810	171,693
2023-05-19	33.710	33.890	33.340	33.470	33.338	92,104
2023-05-18	33.550	33.700	33.340	33.650	33.497	100,506
2023-05-17	33.480	33.940	32.920	33.640	33.487	190,588
2023-05-16	32.870	33.780	32.570	33.500	33.348	313,575
2023-05-15	32.970	33.150	32.460	32.860	32.711	237,349
2023-05-12	33.400	33.640	32.410	32.490	32.343	302,323
2023-05-11	34.790	34.790	32.940	33.350	33.199	434,004
2023-05-10	35.500	36.500	34.670	34.740	34.582	617,620
2023-05-09	33.000	36.010	32.960	35.880	35.717	1,288,958
2023-05-08	31.990	32.300	31.890	31.980	31.835	112,073
2023-05-05	32.230	32.520	31.650	31.970	31.825	200,358
2023-05-04	31.940	32.270	31.740	32.050	31.905	380,558
2023-05-03	32.010	32.580	32.010	32.100	31.954	168,106
2023-05-02	31.710	32.300	31.675	31.990	31.845	298,457
2023-05-01	31.150	31.980	31.120	31.770	31.626	228,825
2023-04-28	31.350	31.680	31.080	31.200	31.059	294,785
2023-04-27	31.060	31.560	31.040	31.360	31.218	324,269
2023-04-26	31.240	31.480	31.060	31.090	30.949	325,049
2023-04-25	31.380	31.670	31.280	31.340	31.198	133,172
2023-04-24	31.400	31.630	31.330	31.500	31.357	120,418
2023-04-21	31.740	31.740	31.310	31.450	31.307	189,086
2023-04-20	31.490	31.730	31.330	31.580	31.437	175,358
2023-04-19	31.540	31.730	31.540	31.690	31.546	133,208
2023-04-18	31.810	31.910	31.650	31.770	31.626	137,510
2023-04-17	31.520	32.020	31.520	31.770	31.626	183,414
2023-04-14	31.430	31.810	31.420	31.630	31.487	299,638
2023-04-13	31.680	31.790	31.510	31.650	31.506	301,609
2023-04-12	31.910	32.110	31.475	31.540	31.397	236,834
2023-04-11	31.740	31.790	31.470	31.650	31.506	168,351
2023-04-10	31.360	31.880	31.240	31.680	31.536	164,602
2023-04-06	31.760	32.150	31.240	31.450	31.307	304,272
2023-04-05	32.480	32.500	31.760	31.790	31.646	271,363
2023-04-04	33.410	33.420	32.440	32.690	32.542	280,588
2023-04-03	33.180	33.570	32.780	33.260	33.109	236,540
2023-03-31	32.110	33.260	32.110	33.220	33.069	695,512
2023-03-30	32.120	32.150	31.750	32.070	31.925	202,163
2023-03-29	31.780	32.010	31.730	31.910	31.765	116,791
2023-03-28	31.810	32.100	31.370	31.710	31.566	273,764
2023-03-27	32.150	32.280	31.870	31.930	31.785	259,269
2023-03-24	32.100	32.450	31.960	32.030	31.885	217,398
2023-03-23	32.350	32.570	32.110	32.250	32.104	298,910
2023-03-22	32.670	32.670	32.190	32.230	32.084	407,082
2023-03-21	32.400	32.760	32.020	32.700	32.552	605,048

← NewerPage 15 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.