AtkinsRealis Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	30.510	30.510	29.710	29.830	29.586	391,418
2022-01-07	30.580	30.830	30.270	30.680	30.429	256,143
2022-01-06	30.910	31.110	30.280	30.730	30.479	259,385
2022-01-05	31.690	31.960	30.800	30.830	30.578	417,245
2022-01-04	31.000	31.700	31.000	31.690	31.431	299,680
2021-12-31	31.120	31.120	30.740	30.910	30.657	195,196
2021-12-30	31.460	31.870	31.070	31.100	30.846	169,281
2021-12-29	31.000	31.730	31.000	31.340	31.084	304,219
2021-12-24	31.210	31.280	30.880	31.090	30.836	109,953
2021-12-23	30.970	31.370	30.930	31.160	30.905	228,824
2021-12-22	30.620	30.980	30.420	30.950	30.697	351,902
2021-12-21	29.930	30.740	29.930	30.600	30.350	295,610
2021-12-20	29.500	29.690	29.010	29.640	29.398	450,856
2021-12-17	29.300	30.500	29.300	29.970	29.725	853,220
2021-12-16	30.710	31.090	30.340	30.360	30.112	459,842
2021-12-15	30.220	30.430	29.630	30.400	30.151	698,376
2021-12-14	30.510	30.830	30.260	30.330	30.082	351,465
2021-12-13	31.590	31.590	30.700	30.910	30.657	415,511
2021-12-10	31.680	31.800	31.240	31.460	31.203	199,865
2021-12-09	31.450	31.650	31.120	31.530	31.272	236,275
2021-12-08	32.260	32.260	31.570	31.610	31.351	265,823
2021-12-07	31.790	32.500	31.760	32.180	31.917	342,764
2021-12-06	30.800	31.560	30.570	31.350	31.094	359,120
2021-12-03	30.810	30.940	30.290	30.600	30.350	291,759
2021-12-02	30.530	31.250	30.530	30.940	30.687	456,694
2021-12-01	31.390	31.590	30.470	30.510	30.260	394,961
2021-11-30	31.460	31.500	30.350	30.880	30.627	481,256
2021-11-29	32.500	32.660	31.780	31.910	31.649	307,774
2021-11-26	32.360	32.680	31.990	32.100	31.837	516,672
2021-11-25	32.940	33.400	32.890	33.250	32.978	229,140
2021-11-24	32.500	32.970	32.500	32.940	32.671	228,332
2021-11-23	32.610	32.980	32.480	32.670	32.403	265,696
2021-11-22	32.890	33.290	32.600	32.730	32.462	220,700
2021-11-19	33.180	33.190	32.580	32.820	32.552	398,895
2021-11-18	34.320	34.490	33.250	33.400	33.127	401,299
2021-11-17	34.810	34.960	34.400	34.480	34.198	258,422
2021-11-16	34.420	34.870	34.290	34.750	34.466	251,317
2021-11-15	35.600	35.710	34.270	34.320	34.039	429,326
2021-11-12	34.750	35.820	34.635	35.380	35.091	684,266
2021-11-11	34.000	34.560	33.980	34.520	34.238	244,126
2021-11-10	33.510	34.310	33.490	33.930	33.652	298,709
2021-11-09	33.510	33.960	33.450	33.630	33.335	249,530
2021-11-08	32.760	33.850	32.760	33.480	33.186	434,373
2021-11-05	32.530	33.160	32.530	32.640	32.354	309,702
2021-11-04	32.810	32.840	32.490	32.650	32.364	366,855
2021-11-03	32.700	32.960	32.690	32.760	32.473	280,387
2021-11-02	32.760	32.950	32.630	32.870	32.582	375,248
2021-11-01	33.250	33.640	32.640	32.930	32.641	623,678
2021-10-29	34.200	34.600	32.360	33.290	32.998	1,273,638
2021-10-28	34.600	35.620	34.540	35.540	35.228	268,521
2021-10-27	35.410	35.410	34.630	34.630	34.326	301,404
2021-10-26	35.690	35.990	35.470	35.480	35.169	387,893
2021-10-25	34.760	35.690	34.760	35.510	35.199	507,914
2021-10-22	34.680	34.910	34.450	34.680	34.376	338,408
2021-10-21	34.570	34.780	34.135	34.740	34.435	412,949

← NewerPage 21 of 21 · 1,255 trading days

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.