AtkinsRealis Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	89.040	90.290	88.360	88.590	88.570	298,253
2026-07-21	89.200	90.210	88.550	89.200	89.180	303,156
2026-07-20	89.430	90.100	88.650	88.840	88.820	371,971
2026-07-17	88.460	89.740	87.510	88.870	88.850	477,087
2026-07-16	89.490	90.740	88.300	88.730	88.710	469,596
2026-07-15	88.840	91.800	88.840	90.200	90.180	397,657
2026-07-14	89.000	89.740	87.370	88.340	88.320	477,769
2026-07-13	88.500	89.985	87.320	88.130	88.110	394,677
2026-07-10	88.160	89.330	86.980	89.060	89.040	371,053
2026-07-09	89.550	90.010	87.390	87.830	87.810	492,887
2026-07-08	87.690	89.690	86.690	89.650	89.630	385,263
2026-07-07	90.400	91.250	86.860	88.220	88.200	521,410
2026-07-06	90.630	91.710	89.880	90.410	90.390	285,879
2026-07-03	88.010	92.000	88.010	90.770	90.749	301,919
2026-07-02	88.650	88.980	86.920	87.650	87.630	393,578
2026-06-30	87.020	88.270	86.190	88.080	88.060	719,659
2026-06-29	90.570	90.990	86.420	86.790	86.770	1,034,055
2026-06-26	88.890	92.100	88.890	90.460	90.439	944,678
2026-06-25	90.170	92.110	89.320	89.360	89.340	610,930
2026-06-24	91.020	92.910	88.790	89.810	89.790	604,757
2026-06-23	90.000	92.650	89.380	90.400	90.380	836,744
2026-06-22	86.950	94.500	86.400	92.090	92.069	1,641,384
2026-06-19	81.500	86.790	81.010	86.790	86.770	1,524,169
2026-06-18	81.950	82.360	80.650	81.540	81.522	838,075
2026-06-17	83.910	83.910	80.560	80.900	80.882	765,347
2026-06-16	84.050	84.780	82.970	83.970	83.951	503,548
2026-06-15	83.740	85.000	83.620	83.910	83.891	582,024
2026-06-12	83.310	84.020	81.750	82.210	82.191	867,677
2026-06-11	80.650	83.070	80.320	82.410	82.391	799,490
2026-06-10	81.950	81.950	79.800	79.870	79.852	647,763
2026-06-09	81.240	82.700	79.160	82.140	82.121	710,253
2026-06-08	80.350	81.650	79.820	80.910	80.892	479,636
2026-06-05	81.340	81.500	79.470	80.020	80.002	437,956
2026-06-04	80.930	82.790	80.850	82.100	82.081	629,042
2026-06-03	80.540	81.070	79.370	80.750	80.732	595,921
2026-06-02	82.640	83.880	80.770	80.990	80.972	620,287
2026-06-01	82.240	82.800	80.000	82.720	82.701	485,094
2026-05-29	82.470	83.035	81.440	82.760	82.741	992,239
2026-05-28	81.340	83.000	80.230	82.440	82.421	788,070
2026-05-27	83.480	85.000	81.550	81.710	81.671	829,738
2026-05-26	84.640	84.700	83.200	84.030	83.990	452,068
2026-05-25	83.350	85.280	83.350	84.500	84.460	233,278
2026-05-22	81.440	83.520	81.440	83.010	82.971	497,852
2026-05-21	81.000	81.910	79.700	81.120	81.082	855,498
2026-05-20	82.010	82.250	80.900	80.990	80.952	598,166
2026-05-19	85.180	85.250	81.680	81.730	81.691	761,546
2026-05-15	84.870	86.860	83.740	85.700	85.660	556,645
2026-05-14	87.000	87.800	81.100	85.480	85.440	1,169,136
2026-05-13	89.440	90.900	82.960	83.660	83.621	1,043,674
2026-05-12	89.980	90.980	87.410	88.900	88.858	592,282
2026-05-11	91.080	91.590	89.450	90.200	90.157	429,557
2026-05-08	95.300	95.715	91.010	91.130	91.087	525,196
2026-05-07	97.510	98.240	94.630	94.880	94.835	561,719
2026-05-06	96.500	97.990	95.310	97.120	97.074	324,658
2026-05-05	95.840	96.250	94.980	95.230	95.185	226,342
2026-05-04	94.210	96.020	93.990	95.310	95.265	314,142
2026-05-01	93.670	94.980	93.670	94.320	94.276	300,383
2026-04-30	91.310	93.730	90.420	93.730	93.686	513,527
2026-04-29	90.470	91.550	89.840	90.960	90.917	313,079
2026-04-28	92.060	92.960	90.530	91.090	91.047	475,478

← NewerPage 2 of 3 · 126 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.