AtkinsRealis Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	22.650	22.975	22.330	22.500	22.365	349,829
2022-09-26	22.910	23.060	22.170	22.430	22.295	276,762
2022-09-23	23.090	23.130	22.710	23.030	22.892	331,001
2022-09-22	24.450	24.450	23.180	23.470	23.329	432,734
2022-09-21	24.990	25.150	24.470	24.470	24.323	228,421
2022-09-20	25.200	25.240	24.700	24.910	24.760	270,340
2022-09-19	25.050	25.440	24.900	25.330	25.178	144,775
2022-09-16	25.260	25.370	24.900	25.300	25.148	494,220
2022-09-15	25.750	25.980	25.450	25.510	25.357	259,011
2022-09-14	26.590	26.810	25.640	25.770	25.615	338,367
2022-09-13	26.800	27.250	26.460	26.560	26.401	164,653
2022-09-12	27.100	27.440	26.930	27.300	27.136	166,126
2022-09-09	26.470	27.150	26.470	26.980	26.818	284,566
2022-09-08	25.380	26.230	25.350	26.220	26.063	233,358
2022-09-07	24.970	25.550	24.840	25.480	25.327	210,235
2022-09-06	25.120	25.350	24.960	25.020	24.870	95,187
2022-09-02	25.120	25.210	24.740	25.110	24.959	292,525
2022-09-01	25.100	25.110	24.690	24.860	24.711	316,792
2022-08-31	25.480	25.700	25.400	25.410	25.257	225,300
2022-08-30	25.750	25.760	25.380	25.500	25.347	248,495
2022-08-29	25.490	25.890	25.185	25.750	25.595	181,519
2022-08-26	26.020	26.030	25.575	25.700	25.546	228,063
2022-08-25	25.520	26.140	25.410	26.030	25.874	166,945
2022-08-24	25.540	25.730	25.410	25.480	25.327	155,962
2022-08-23	24.950	25.720	24.820	25.610	25.456	277,112
2022-08-22	25.000	25.030	24.530	24.980	24.830	210,596
2022-08-19	26.300	26.300	25.240	25.350	25.198	283,633
2022-08-18	26.430	26.680	26.180	26.420	26.261	249,863
2022-08-17	26.310	26.780	26.120	26.400	26.242	292,565
2022-08-16	27.240	27.460	26.470	26.610	26.430	300,707
2022-08-15	27.140	27.650	26.910	27.370	27.185	262,018
2022-08-12	26.860	27.355	26.840	27.300	27.116	255,744
2022-08-11	26.880	27.230	26.590	26.860	26.679	412,796
2022-08-10	25.610	27.150	25.340	26.710	26.530	637,877
2022-08-09	25.090	25.810	24.895	25.470	25.298	508,429
2022-08-08	24.500	25.210	24.370	25.060	24.891	312,643
2022-08-05	23.500	24.300	23.420	24.300	24.136	241,221
2022-08-04	23.340	23.670	22.400	23.620	23.461	530,961
2022-08-03	23.320	23.520	23.230	23.420	23.262	192,501
2022-08-02	23.940	24.010	23.160	23.160	23.004	250,993
2022-07-29	24.170	24.210	23.900	23.940	23.778	353,703
2022-07-28	24.100	24.330	23.820	24.090	23.927	400,914
2022-07-27	24.320	24.500	23.820	24.050	23.888	303,242
2022-07-26	24.410	24.530	24.200	24.230	24.066	189,318
2022-07-25	24.460	24.620	24.130	24.490	24.325	125,961
2022-07-22	24.490	24.690	24.310	24.410	24.245	145,535
2022-07-21	24.050	24.430	23.890	24.420	24.255	149,232
2022-07-20	24.000	24.250	23.840	24.200	24.037	204,287
2022-07-19	23.330	24.200	23.330	24.060	23.898	200,007
2022-07-18	22.960	23.680	22.960	23.120	22.964	378,676
2022-07-15	22.770	22.970	22.370	22.790	22.636	179,451
2022-07-14	22.260	22.660	21.790	22.550	22.398	422,339
2022-07-13	22.070	22.610	21.340	22.470	22.318	326,144
2022-07-12	22.400	22.800	22.280	22.390	22.239	238,767
2022-07-11	22.790	22.860	22.310	22.550	22.398	217,919
2022-07-08	22.850	23.230	22.740	23.010	22.855	224,519
2022-07-07	21.960	22.980	21.950	22.940	22.785	251,936
2022-07-06	21.780	21.980	21.270	21.790	21.643	252,267
2022-07-05	21.530	21.870	21.460	21.840	21.693	216,913
2022-07-04	22.130	22.460	21.800	22.140	21.991	103,221

← NewerPage 18 of 21 · 1,260 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.