AtkinsRealis Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	22.890	23.480	22.830	23.190	23.070	445,916
2022-12-19	23.550	23.550	22.830	22.940	22.821	444,522
2022-12-16	23.240	23.595	23.050	23.500	23.378	1,359,849
2022-12-15	24.620	24.620	23.080	23.320	23.199	691,294
2022-12-14	25.310	25.520	24.760	24.890	24.761	348,467
2022-12-13	25.890	26.100	25.000	25.380	25.249	588,498
2022-12-12	24.840	25.300	24.660	25.250	25.119	6,107,776
2022-12-09	24.820	25.110	24.630	24.890	24.761	420,273
2022-12-08	24.760	25.160	24.630	24.820	24.692	436,038
2022-12-07	24.310	25.290	24.200	24.590	24.463	545,679
2022-12-06	24.000	24.470	23.990	24.230	24.105	442,992
2022-12-05	24.310	24.470	23.950	23.980	23.856	548,146
2022-12-02	24.320	24.680	24.125	24.490	24.363	271,239
2022-12-01	24.330	24.840	24.245	24.590	24.463	377,075
2022-11-30	24.260	24.350	23.720	24.270	24.144	441,872
2022-11-29	24.520	24.590	24.050	24.180	24.055	334,131
2022-11-28	24.780	25.060	24.255	24.380	24.254	306,167
2022-11-25	24.860	25.200	24.835	24.930	24.801	161,430
2022-11-24	24.960	25.090	24.750	24.890	24.761	106,277
2022-11-23	24.700	25.120	24.510	24.930	24.801	254,739
2022-11-22	24.150	24.600	24.070	24.510	24.383	247,577
2022-11-21	23.940	24.200	23.610	24.000	23.876	232,558
2022-11-18	24.300	24.640	23.970	24.040	23.916	232,916
2022-11-17	23.760	24.140	23.670	24.100	23.975	177,374
2022-11-16	23.820	24.150	23.820	24.010	23.866	286,246
2022-11-15	23.860	24.250	23.650	23.960	23.816	300,433
2022-11-14	24.150	24.400	23.730	23.730	23.588	311,638
2022-11-11	24.100	24.470	23.940	24.290	24.144	392,751
2022-11-10	24.000	24.440	23.940	24.090	23.945	460,221
2022-11-09	23.250	23.600	23.150	23.270	23.130	339,532
2022-11-08	23.710	23.800	23.250	23.470	23.329	487,887
2022-11-07	23.440	24.300	23.390	23.710	23.568	455,002
2022-11-04	24.030	24.090	22.850	23.440	23.299	456,341
2022-11-03	23.490	24.060	23.480	23.760	23.617	251,579
2022-11-02	23.820	24.180	23.370	23.500	23.359	462,452
2022-11-01	23.750	24.170	23.730	23.920	23.776	292,093
2022-10-31	23.450	23.830	23.450	23.590	23.448	376,844
2022-10-28	23.380	23.710	23.280	23.560	23.419	208,910
2022-10-27	23.380	23.850	23.120	23.380	23.240	294,478
2022-10-26	23.100	23.600	23.050	23.290	23.150	265,448
2022-10-25	22.780	23.190	22.720	23.090	22.951	313,216
2022-10-24	23.000	23.180	22.670	22.770	22.633	233,094
2022-10-21	22.450	23.160	22.400	22.990	22.852	225,445
2022-10-20	22.390	23.010	22.230	22.500	22.365	239,421
2022-10-19	22.580	22.580	21.820	22.310	22.176	249,661
2022-10-18	23.250	23.450	22.640	22.760	22.623	219,686
2022-10-17	22.580	22.990	22.580	22.930	22.792	228,145
2022-10-14	22.760	23.080	22.300	22.350	22.216	218,835
2022-10-13	21.660	22.970	21.620	22.700	22.564	258,158
2022-10-12	22.100	22.315	22.000	22.110	21.977	262,279
2022-10-11	22.120	22.550	21.920	22.190	22.057	428,185
2022-10-07	23.090	23.120	22.260	22.390	22.256	362,004
2022-10-06	24.400	24.570	23.070	23.210	23.071	354,816
2022-10-05	24.920	25.040	24.485	24.500	24.353	325,896
2022-10-04	24.410	25.270	24.400	25.220	25.069	265,667
2022-10-03	23.260	24.125	23.100	24.060	23.916	203,552
2022-09-30	22.770	23.200	22.770	23.000	22.862	214,424
2022-09-29	22.950	23.000	22.150	22.770	22.633	174,913
2022-09-28	22.500	23.380	22.430	23.240	23.101	231,854
2022-09-27	22.650	22.975	22.330	22.500	22.365	349,829

← NewerPage 17 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.