AtkinsRealis Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	98.300	98.360	95.880	97.350	97.283	532,823
2026-01-28	97.690	98.950	96.160	97.940	97.873	434,206
2026-01-27	94.480	98.360	94.480	98.110	98.042	413,050
2026-01-26	94.900	95.430	93.520	94.930	94.865	396,610
2026-01-23	95.920	96.790	94.330	94.850	94.785	433,144
2026-01-22	96.090	96.470	93.700	95.910	95.844	442,634
2026-01-21	97.790	98.220	92.800	95.000	94.935	1,118,848
2026-01-20	97.090	99.680	96.010	97.810	97.743	652,243
2026-01-19	93.940	97.210	93.900	96.790	96.723	225,503
2026-01-16	95.110	96.350	93.990	95.920	95.854	474,550
2026-01-15	95.180	95.800	93.770	94.450	94.385	483,862
2026-01-14	95.120	95.360	93.245	94.840	94.775	319,260
2026-01-13	94.160	95.660	93.240	94.880	94.815	306,284
2026-01-12	93.950	94.830	92.580	94.160	94.095	220,918
2026-01-09	91.080	93.930	91.070	93.810	93.745	431,163
2026-01-08	91.650	92.150	89.680	90.970	90.907	706,850
2026-01-07	95.300	95.300	90.920	91.690	91.627	684,083
2026-01-06	93.000	95.650	91.260	95.300	95.234	679,176
2026-01-05	90.680	93.550	90.610	92.810	92.746	504,115
2026-01-02	88.490	91.240	88.450	90.380	90.318	269,224
2025-12-31	89.220	89.220	88.010	88.600	88.539	261,915
2025-12-30	90.150	90.980	88.730	88.730	88.669	415,548
2025-12-29	90.660	91.610	89.990	90.510	90.448	570,777
2025-12-24	90.250	91.520	90.020	90.450	90.388	257,736
2025-12-23	90.110	90.490	89.620	90.090	90.028	358,971
2025-12-22	87.710	91.200	87.000	90.240	90.178	613,952
2025-12-19	86.330	87.630	85.920	87.630	87.570	1,452,770
2025-12-18	85.610	86.370	85.180	86.010	85.951	574,207
2025-12-17	86.430	86.960	84.710	85.140	85.081	706,537
2025-12-16	87.430	88.480	86.320	86.320	86.261	719,985
2025-12-15	88.380	90.320	87.270	88.200	88.139	848,227
2025-12-12	88.280	89.440	86.090	86.110	86.051	441,205
2025-12-11	87.410	88.255	86.400	87.620	87.560	499,457
2025-12-10	88.300	88.690	87.210	87.460	87.400	503,644
2025-12-09	88.750	88.920	87.710	88.260	88.199	305,133
2025-12-08	87.300	89.240	86.950	88.450	88.389	569,690
2025-12-05	88.570	90.380	86.770	87.760	87.700	709,877
2025-12-04	86.420	89.030	86.420	88.380	88.319	553,332
2025-12-03	86.230	87.670	85.530	86.770	86.710	497,476
2025-12-02	88.600	88.790	85.390	85.770	85.711	467,967
2025-12-01	86.120	88.980	85.060	88.090	88.029	789,922
2025-11-28	87.010	87.950	86.650	86.730	86.670	570,793
2025-11-27	87.280	87.990	86.420	86.660	86.600	147,044
2025-11-26	87.000	88.220	86.960	87.150	87.070	371,819
2025-11-25	85.620	87.910	85.380	86.860	86.780	384,385
2025-11-24	84.680	86.280	84.200	85.530	85.452	1,341,495
2025-11-21	87.210	88.090	83.420	84.600	84.522	1,029,162
2025-11-20	90.000	91.250	86.780	87.270	87.190	760,799
2025-11-19	85.300	88.950	85.290	88.850	88.768	665,777
2025-11-18	87.400	87.910	84.640	84.740	84.662	808,207
2025-11-17	91.010	91.520	87.420	88.240	88.159	538,664
2025-11-14	91.560	93.135	90.550	91.190	91.106	776,109
2025-11-13	94.000	95.240	89.000	92.220	92.135	1,200,553
2025-11-12	87.970	88.940	87.220	88.660	88.579	511,819
2025-11-11	90.250	90.350	87.510	87.750	87.669	712,167
2025-11-10	94.260	94.260	90.210	90.360	90.277	609,313
2025-11-07	94.000	95.000	91.770	92.850	92.765	673,579
2025-11-06	96.710	96.710	93.990	94.070	93.984	597,006
2025-11-05	94.960	98.210	94.960	96.960	96.871	691,946
2025-11-04	97.830	97.830	94.290	94.630	94.543	680,465

← NewerPage 4 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.