AtkinsRealis Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	30.090	30.260	30.020	30.100	29.874	285,417
2022-04-04	30.260	30.380	30.040	30.210	29.983	217,795
2022-04-01	30.220	30.390	30.035	30.110	29.883	267,693
2022-03-31	30.140	30.410	30.050	30.100	29.874	257,839
2022-03-30	30.060	30.280	29.940	30.200	29.973	254,588
2022-03-29	30.300	30.520	30.160	30.320	30.092	275,426
2022-03-28	29.810	30.160	29.630	30.080	29.854	265,280
2022-03-25	29.760	30.000	29.545	29.870	29.645	422,088
2022-03-24	30.010	30.130	29.560	29.800	29.576	443,828
2022-03-23	30.800	30.890	29.960	30.000	29.774	503,793
2022-03-22	30.930	31.260	30.750	30.760	30.529	368,360
2022-03-21	31.030	31.290	30.440	30.840	30.608	364,519
2022-03-18	30.740	31.340	30.380	31.030	30.797	1,581,860
2022-03-17	30.430	30.990	30.170	30.820	30.588	363,337
2022-03-16	30.700	30.700	29.870	30.330	30.102	440,040
2022-03-15	31.020	31.480	29.860	30.240	29.993	600,093
2022-03-14	32.700	32.850	31.180	31.290	31.034	465,365
2022-03-11	32.390	33.110	32.320	32.790	32.522	697,227
2022-03-10	30.970	32.350	30.940	32.270	32.006	798,229
2022-03-09	31.500	31.860	30.870	31.420	31.163	779,847
2022-03-08	28.000	31.730	28.000	31.210	30.955	1,240,183
2022-03-07	27.960	28.990	27.920	28.060	27.830	1,217,686
2022-03-04	27.820	28.320	27.800	28.050	27.821	1,198,607
2022-03-03	28.330	28.400	25.950	28.190	27.959	2,106,636
2022-03-02	27.650	28.750	27.650	28.610	28.376	453,712
2022-03-01	28.640	28.640	27.380	27.600	27.374	879,899
2022-02-28	28.000	28.570	28.000	28.540	28.307	393,744
2022-02-25	28.740	28.740	28.010	28.270	28.039	469,371
2022-02-24	26.760	28.660	26.500	28.550	28.316	407,897
2022-02-23	28.460	28.650	27.830	27.860	27.632	202,035
2022-02-22	28.460	28.640	28.110	28.340	28.108	321,242
2022-02-18	29.060	29.390	28.550	28.610	28.376	234,939
2022-02-17	29.510	29.810	29.040	29.050	28.812	191,796
2022-02-16	29.560	30.130	29.370	29.770	29.526	471,616
2022-02-15	28.960	29.760	28.840	29.560	29.318	425,891
2022-02-14	29.850	29.850	28.580	28.670	28.435	461,625
2022-02-11	30.610	30.890	29.860	30.060	29.814	504,873
2022-02-10	30.500	30.970	30.390	30.660	30.409	307,549
2022-02-09	30.500	31.330	30.440	30.790	30.538	578,705
2022-02-08	29.610	30.460	29.600	30.270	30.022	596,759
2022-02-07	29.250	29.910	29.130	29.600	29.358	632,510
2022-02-04	28.750	29.400	28.700	29.250	29.011	338,434
2022-02-03	28.820	29.100	28.700	28.830	28.594	295,846
2022-02-02	28.880	29.270	28.750	29.050	28.812	456,956
2022-02-01	28.250	28.940	28.230	28.860	28.624	462,502
2022-01-31	27.510	28.160	26.980	28.030	27.801	431,940
2022-01-28	26.190	27.680	25.980	27.670	27.444	721,212
2022-01-27	26.770	26.840	25.980	26.320	26.105	434,338
2022-01-26	26.290	26.980	25.970	26.510	26.293	781,697
2022-01-25	26.430	26.430	25.320	26.050	25.837	612,972
2022-01-24	25.390	26.470	24.700	26.470	26.253	983,539
2022-01-21	26.400	26.520	25.810	26.070	25.857	665,873
2022-01-20	27.290	27.480	26.680	26.730	26.511	597,810
2022-01-19	28.260	28.380	27.070	27.110	26.888	802,379
2022-01-18	28.590	28.890	28.120	28.170	27.940	1,278,319
2022-01-17	28.640	28.740	27.940	28.620	28.386	293,314
2022-01-14	29.810	29.810	28.470	28.590	28.356	870,656
2022-01-13	30.650	30.720	29.950	29.980	29.735	482,317
2022-01-12	30.340	30.540	29.990	30.530	30.280	284,344
2022-01-11	29.900	30.250	29.670	30.200	29.953	404,097

← NewerPage 20 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.