AtkinsRealis Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	32.000	32.360	31.720	32.190	32.044	305,520
2023-03-17	31.700	32.425	31.700	32.130	31.984	582,464
2023-03-16	30.750	31.980	30.750	31.930	31.785	272,267
2023-03-15	30.840	31.180	30.670	31.150	30.989	410,563
2023-03-14	31.410	31.780	31.110	31.270	31.108	356,775
2023-03-13	30.760	31.530	30.360	31.400	31.238	380,629
2023-03-10	31.420	31.600	30.970	31.060	30.899	618,656
2023-03-09	31.030	31.730	31.000	31.470	31.307	561,836
2023-03-08	30.270	31.360	30.270	31.000	30.840	565,568
2023-03-07	29.730	30.420	29.730	30.410	30.253	522,889
2023-03-06	29.400	30.070	29.350	29.760	29.606	633,933
2023-03-03	27.670	29.450	26.600	29.390	29.238	786,213
2023-03-02	28.310	29.130	28.100	29.000	28.850	425,864
2023-03-01	28.050	28.880	28.050	28.390	28.243	526,557
2023-02-28	28.070	28.420	27.980	28.240	28.094	425,333
2023-02-27	28.290	28.480	27.990	28.000	27.855	241,509
2023-02-24	27.900	28.290	27.680	28.120	27.975	299,803
2023-02-23	28.170	28.500	27.900	27.970	27.825	498,026
2023-02-22	27.850	28.300	27.795	27.900	27.756	498,130
2023-02-21	28.410	28.440	27.760	27.790	27.646	562,872
2023-02-17	28.770	28.985	28.400	28.630	28.482	291,544
2023-02-16	28.660	29.300	28.510	28.820	28.671	350,137
2023-02-15	29.180	29.390	28.820	28.910	28.760	465,279
2023-02-14	29.590	29.850	29.220	29.280	29.129	302,273
2023-02-13	30.000	30.020	29.580	29.720	29.566	285,096
2023-02-10	30.000	30.200	29.640	30.040	29.885	190,451
2023-02-09	30.140	30.680	30.110	30.170	30.014	245,994
2023-02-08	30.010	30.300	29.950	30.060	29.904	174,415
2023-02-07	30.000	30.390	29.840	30.200	30.044	209,398
2023-02-06	29.880	30.210	29.680	30.140	29.984	223,670
2023-02-03	29.800	30.340	29.780	30.170	30.014	374,382
2023-02-02	29.640	30.340	29.560	30.080	29.924	505,140
2023-02-01	28.580	29.540	28.460	29.530	29.377	475,607
2023-01-31	28.000	28.570	27.840	28.550	28.402	320,434
2023-01-30	28.290	28.400	28.150	28.210	28.064	117,517
2023-01-27	27.930	28.650	27.930	28.570	28.422	152,336
2023-01-26	27.890	28.220	27.785	28.070	27.925	139,042
2023-01-25	27.430	27.880	27.390	27.820	27.676	203,359
2023-01-24	28.270	28.350	27.720	27.880	27.736	218,151
2023-01-23	27.890	28.520	27.805	28.480	28.333	178,868
2023-01-20	27.690	28.050	27.690	27.900	27.756	140,660
2023-01-19	27.510	28.000	27.510	27.680	27.537	129,844
2023-01-18	28.110	28.275	27.720	27.850	27.706	243,225
2023-01-17	27.400	28.390	27.370	28.080	27.935	348,126
2023-01-16	28.280	28.450	27.630	27.750	27.606	250,054
2023-01-13	28.300	28.880	28.140	28.840	28.691	339,509
2023-01-12	28.250	28.520	28.000	28.490	28.343	302,999
2023-01-11	27.430	28.280	27.360	28.210	28.064	443,420
2023-01-10	27.090	27.450	26.940	27.450	27.308	411,163
2023-01-09	26.010	27.280	26.010	27.270	27.129	422,069
2023-01-06	25.950	26.120	25.700	26.020	25.885	230,587
2023-01-05	25.210	25.890	25.090	25.820	25.686	325,892
2023-01-04	24.780	25.360	24.760	25.220	25.090	346,887
2023-01-03	23.910	24.805	23.910	24.780	24.652	456,620
2022-12-30	23.450	23.965	23.340	23.860	23.737	272,959
2022-12-29	22.750	23.700	22.750	23.650	23.528	260,122
2022-12-28	22.480	22.940	22.300	22.670	22.553	419,191
2022-12-23	23.190	23.490	22.860	23.050	22.931	183,369
2022-12-22	23.020	23.340	22.790	23.200	23.080	321,738
2022-12-21	23.280	23.520	23.130	23.330	23.209	272,648

← NewerPage 16 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.