AtkinsRealis Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	91.810	94.000	91.755	92.920	92.876	450,638
2026-04-24	92.200	92.320	90.700	91.580	91.537	320,909
2026-04-23	91.700	93.600	90.800	91.800	91.757	324,648
2026-04-22	90.870	91.850	90.440	91.680	91.637	406,633
2026-04-21	92.880	92.880	89.260	89.410	89.368	620,708
2026-04-20	93.000	93.000	89.220	92.680	92.636	650,150
2026-04-17	92.080	93.830	91.920	93.300	93.256	385,349
2026-04-16	93.850	94.200	91.370	91.620	91.577	587,647
2026-04-15	92.800	96.000	92.320	94.030	93.986	549,085
2026-04-14	90.450	92.190	90.450	92.170	92.127	448,597
2026-04-13	90.050	90.785	89.140	90.490	90.447	394,339
2026-04-10	90.820	91.780	90.100	90.870	90.827	300,971
2026-04-09	89.980	91.990	89.530	90.350	90.307	518,173
2026-04-08	91.210	93.500	88.640	89.990	89.948	727,554
2026-04-07	90.430	90.550	87.780	88.570	88.528	536,858
2026-04-06	90.480	92.300	90.480	90.780	90.737	176,583
2026-04-02	90.730	92.205	89.730	90.850	90.807	296,080
2026-04-01	90.930	93.510	90.010	92.080	92.037	449,441
2026-03-31	86.930	89.760	86.550	89.500	89.458	558,836
2026-03-30	87.040	88.000	85.410	85.840	85.800	423,674
2026-03-27	88.570	88.570	85.730	87.090	87.049	557,685
2026-03-26	93.820	94.490	88.900	88.950	88.908	561,586
2026-03-25	93.300	95.770	93.160	94.720	94.675	628,124
2026-03-24	91.410	93.030	90.590	92.790	92.746	498,114
2026-03-23	89.040	93.240	89.040	92.080	92.037	610,852
2026-03-20	90.390	91.230	88.140	88.260	88.218	1,544,782
2026-03-19	91.450	91.800	88.970	90.600	90.557	701,702
2026-03-18	92.330	93.550	91.110	92.460	92.416	326,138
2026-03-17	92.570	93.260	91.050	92.500	92.456	607,559
2026-03-16	92.050	92.820	90.760	91.410	91.367	427,728
2026-03-13	92.870	93.515	91.300	91.700	91.657	668,137
2026-03-12	92.370	94.610	91.920	92.250	92.187	649,247
2026-03-11	93.080	94.290	92.420	93.420	93.356	482,948
2026-03-10	95.690	95.940	92.750	92.950	92.886	612,413
2026-03-09	94.590	96.110	93.470	95.580	95.514	741,864
2026-03-06	95.030	97.250	93.480	96.610	96.544	625,796
2026-03-05	94.700	98.160	94.240	96.400	96.334	986,277
2026-03-04	97.400	97.610	94.040	95.460	95.394	822,784
2026-03-03	94.710	98.240	94.200	96.910	96.843	774,345
2026-03-02	92.510	97.490	92.000	96.230	96.164	621,434
2026-02-27	94.900	95.210	87.110	94.550	94.485	1,750,846
2026-02-26	94.180	96.565	93.380	96.090	96.024	606,098
2026-02-25	94.160	95.650	92.110	94.410	94.345	385,241
2026-02-24	91.280	94.430	90.400	94.230	94.165	604,711
2026-02-23	95.900	95.900	90.370	91.560	91.497	706,266
2026-02-20	95.000	96.020	93.800	95.940	95.874	335,130
2026-02-19	93.230	95.500	91.540	95.450	95.384	497,023
2026-02-18	93.110	95.710	92.875	93.600	93.536	1,067,603
2026-02-17	90.420	94.500	90.420	92.620	92.556	563,147
2026-02-13	92.380	92.940	89.660	90.350	90.288	818,237
2026-02-12	103.34	104.38	92.030	92.150	92.087	941,478
2026-02-11	106.06	106.50	102.25	102.75	102.68	371,078
2026-02-10	106.00	106.70	105.12	105.95	105.88	367,111
2026-02-09	104.25	105.87	102.51	105.85	105.78	398,893
2026-02-06	101.80	104.59	101.62	104.31	104.24	438,026
2026-02-05	102.51	103.53	100.11	100.47	100.40	760,256
2026-02-04	105.30	106.82	101.81	104.21	104.14	797,928
2026-02-03	100.95	105.88	100.29	105.22	105.15	1,462,708
2026-02-02	95.370	98.040	94.840	97.870	97.803	628,854
2026-01-30	96.700	97.650	93.880	95.560	95.494	640,794

← NewerPage 3 of 21 · 1,258 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.