AtkinsRealis Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	21.970	22.150	21.390	22.140	21.991	351,975
2022-06-29	22.380	22.380	21.970	22.080	21.931	221,635
2022-06-28	22.820	23.090	22.280	22.380	22.229	294,780
2022-06-27	22.940	22.940	22.530	22.680	22.527	205,099
2022-06-24	22.430	22.865	22.050	22.810	22.656	191,517
2022-06-23	22.230	22.450	22.000	22.190	22.040	223,909
2022-06-22	22.550	22.550	22.000	22.220	22.070	262,017
2022-06-21	22.940	23.180	22.640	22.680	22.527	225,010
2022-06-20	22.190	22.760	22.190	22.570	22.418	114,203
2022-06-17	21.990	22.510	21.940	22.320	22.169	774,688
2022-06-16	22.520	22.770	21.790	21.850	21.703	416,470
2022-06-15	22.950	23.150	22.520	22.960	22.805	314,764
2022-06-14	23.260	23.460	22.460	22.770	22.616	433,526
2022-06-13	23.000	23.430	22.880	23.290	23.133	343,945
2022-06-10	24.200	24.220	23.290	23.600	23.441	351,842
2022-06-09	24.670	24.820	24.470	24.480	24.315	123,907
2022-06-08	24.950	25.240	24.620	24.770	24.603	271,973
2022-06-07	24.500	25.050	24.210	25.040	24.871	304,585
2022-06-06	24.720	24.950	24.530	24.570	24.404	210,462
2022-06-03	25.400	25.410	24.450	24.560	24.394	446,738
2022-06-02	25.220	25.850	25.220	25.560	25.387	326,464
2022-06-01	25.430	25.655	25.030	25.220	25.050	225,893
2022-05-31	25.420	25.530	25.010	25.340	25.169	323,240
2022-05-30	25.990	26.070	25.420	25.550	25.378	297,358
2022-05-27	25.920	25.970	25.470	25.840	25.666	219,307
2022-05-26	25.230	25.850	25.030	25.790	25.616	276,295
2022-05-25	25.200	25.590	25.090	25.240	25.070	214,387
2022-05-24	25.000	25.420	24.865	25.240	25.070	206,064
2022-05-20	25.750	25.750	24.560	24.890	24.722	205,603
2022-05-19	25.160	25.700	24.970	25.500	25.328	274,956
2022-05-18	25.410	25.560	25.030	25.220	25.050	260,053
2022-05-17	25.490	25.970	25.360	25.660	25.467	278,651
2022-05-16	24.450	25.490	24.220	25.410	25.219	288,548
2022-05-13	24.510	24.860	24.345	24.490	24.306	515,248
2022-05-12	24.010	24.300	23.640	24.250	24.068	339,576
2022-05-11	25.750	25.750	24.050	24.170	23.988	607,856
2022-05-10	25.910	26.080	25.310	25.790	25.596	428,172
2022-05-09	25.320	26.010	25.250	25.850	25.656	363,858
2022-05-06	24.990	26.090	24.140	25.780	25.586	965,669
2022-05-05	28.000	28.090	24.790	24.990	24.802	1,441,948
2022-05-04	28.130	28.850	28.000	28.830	28.613	273,126
2022-05-03	28.160	28.440	27.980	28.150	27.938	454,818
2022-05-02	28.570	28.570	27.920	28.160	27.948	229,357
2022-04-29	28.930	29.010	28.540	28.570	28.355	260,835
2022-04-28	28.290	29.070	27.990	28.870	28.653	396,725
2022-04-27	28.010	28.330	27.930	28.060	27.849	395,070
2022-04-26	28.630	28.720	27.650	27.970	27.760	329,963
2022-04-25	28.880	29.070	28.550	28.690	28.474	253,842
2022-04-22	29.890	29.930	29.000	29.070	28.851	408,429
2022-04-21	30.510	30.680	29.800	29.880	29.655	277,770
2022-04-20	29.710	30.490	29.410	30.380	30.151	382,596
2022-04-19	29.010	29.800	28.980	29.660	29.437	201,365
2022-04-18	29.500	29.500	29.080	29.180	28.960	195,853
2022-04-14	29.510	29.680	29.280	29.360	29.139	178,433
2022-04-13	29.300	29.635	29.120	29.590	29.367	255,424
2022-04-12	29.130	29.400	29.060	29.100	28.881	241,728
2022-04-11	29.240	29.240	28.940	29.010	28.792	282,740
2022-04-08	29.440	29.700	29.110	29.430	29.209	175,383
2022-04-07	29.600	29.610	28.810	29.500	29.278	320,340
2022-04-06	30.000	30.000	29.370	29.560	29.338	281,441

← NewerPage 19 of 21 · 1,255 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.