AtkinsRealis Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	99.410	99.410	96.500	97.880	97.790	412,246
2025-10-31	101.00	101.74	97.640	98.910	98.819	465,809
2025-10-30	100.93	102.61	99.530	100.05	99.958	363,139
2025-10-29	100.30	102.25	99.970	101.76	101.67	416,925
2025-10-28	98.810	101.32	98.810	100.25	100.16	802,838
2025-10-27	98.650	98.885	97.250	98.730	98.639	355,203
2025-10-24	97.170	98.730	97.060	97.710	97.620	314,312
2025-10-23	96.050	97.490	95.630	96.380	96.292	439,640
2025-10-22	95.920	96.805	94.650	95.960	95.872	410,627
2025-10-21	97.730	97.730	95.770	95.830	95.742	495,774
2025-10-20	98.330	99.140	97.680	97.720	97.630	379,095
2025-10-17	98.620	99.560	96.990	97.590	97.500	601,095
2025-10-16	100.23	100.99	99.140	99.590	99.499	451,992
2025-10-15	99.500	101.29	98.540	99.800	99.708	511,896
2025-10-14	99.990	99.990	97.470	98.580	98.490	796,741
2025-10-10	99.050	99.330	96.420	96.970	96.881	808,917
2025-10-09	101.71	101.82	98.600	98.720	98.629	351,547
2025-10-08	99.790	101.87	99.110	101.58	101.49	458,958
2025-10-07	102.29	103.49	98.750	99.770	99.678	701,039
2025-10-06	102.50	105.90	101.91	101.95	101.86	766,231
2025-10-03	101.35	102.73	99.830	101.11	101.02	504,108
2025-10-02	100.95	102.76	100.45	101.64	101.55	367,144
2025-10-01	100.26	101.19	99.540	100.73	100.64	492,996
2025-09-30	99.640	100.75	98.580	100.44	100.35	619,511
2025-09-29	99.020	99.720	98.430	99.410	99.319	404,476
2025-09-26	100.40	100.80	98.050	98.660	98.569	466,775
2025-09-25	97.000	100.44	96.370	100.10	100.01	856,950
2025-09-24	97.320	99.240	97.240	97.890	97.800	861,509
2025-09-23	105.97	106.38	96.670	96.860	96.771	914,562
2025-09-22	104.99	106.15	104.64	105.98	105.88	629,237
2025-09-19	104.46	105.91	102.52	105.15	105.05	2,947,095
2025-09-18	103.11	104.49	102.63	102.98	102.89	588,643
2025-09-17	102.83	104.00	102.40	102.65	102.56	416,444
2025-09-16	105.95	106.24	102.73	102.98	102.89	611,488
2025-09-15	101.70	105.87	101.54	105.52	105.42	857,637
2025-09-12	102.52	103.65	101.70	101.94	101.85	880,648
2025-09-11	96.780	104.31	96.770	103.95	103.85	1,123,495
2025-09-10	94.000	96.440	93.510	96.260	96.172	484,012
2025-09-09	93.310	93.950	93.000	93.790	93.704	260,027
2025-09-08	95.000	95.605	93.580	93.720	93.634	596,888
2025-09-05	95.910	96.490	94.170	94.710	94.623	343,303
2025-09-04	94.200	96.300	94.200	95.760	95.672	475,450
2025-09-03	93.420	94.600	93.240	94.210	94.124	461,639
2025-09-02	93.800	93.970	92.100	93.180	93.095	570,325
2025-08-29	94.110	94.870	93.610	94.440	94.353	620,686
2025-08-28	94.580	94.840	93.490	94.280	94.193	510,050
2025-08-27	92.560	93.790	91.820	93.660	93.574	1,070,517
2025-08-26	92.570	93.600	91.990	92.390	92.305	11,227,140
2025-08-25	92.550	93.620	91.680	92.600	92.515	511,841
2025-08-22	94.000	94.970	92.500	92.670	92.585	870,175
2025-08-21	93.510	94.160	93.010	93.600	93.514	410,180
2025-08-20	95.550	96.480	93.620	93.770	93.664	856,753
2025-08-19	96.850	97.340	95.930	96.190	96.081	462,046
2025-08-18	95.840	97.450	95.710	97.140	97.030	595,493
2025-08-15	96.240	96.750	94.430	95.900	95.792	519,565
2025-08-14	96.070	96.460	95.480	95.820	95.712	518,089
2025-08-13	97.200	97.200	95.740	96.510	96.401	779,186
2025-08-12	97.040	97.570	96.090	97.140	97.030	632,275
2025-08-11	96.540	96.620	95.640	96.440	96.331	299,465
2025-08-08	97.500	98.060	96.270	96.570	96.461	567,192

← NewerPage 5 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.