AtkinsRealis Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	97.710	97.710	94.395	96.940	96.830	1,233,000
2025-08-06	97.860	98.350	95.705	96.320	96.211	1,244,013
2025-08-05	98.040	98.650	96.590	97.950	97.839	1,055,424
2025-08-01	97.800	98.470	95.910	97.100	96.990	494,592
2025-07-31	97.520	99.080	97.520	98.110	97.999	715,410
2025-07-30	98.210	98.655	97.280	98.000	97.889	708,420
2025-07-29	98.470	99.490	97.640	98.000	97.889	417,736
2025-07-28	98.100	99.490	97.500	98.320	98.209	546,811
2025-07-25	97.800	98.480	97.000	97.960	97.849	521,266
2025-07-24	97.330	98.530	97.290	97.710	97.600	417,834
2025-07-23	97.220	98.020	97.100	97.210	97.100	266,190
2025-07-22	98.050	98.590	96.385	96.500	96.391	383,307
2025-07-21	97.900	99.010	97.650	98.320	98.209	451,421
2025-07-18	98.580	98.580	97.730	97.960	97.849	346,246
2025-07-17	97.660	98.670	97.400	98.200	98.089	375,053
2025-07-16	99.150	99.200	96.240	97.500	97.390	352,888
2025-07-15	99.990	100.20	98.370	98.950	98.838	811,765
2025-07-14	98.930	99.760	98.820	98.980	98.868	490,634
2025-07-11	98.530	99.110	97.695	98.780	98.668	270,398
2025-07-10	98.790	99.460	97.310	99.380	99.268	507,032
2025-07-09	98.710	99.560	97.870	99.040	98.928	284,360
2025-07-08	98.810	99.500	97.595	98.610	98.499	237,805
2025-07-07	98.960	100.23	98.200	98.250	98.139	545,471
2025-07-04	98.150	99.530	98.150	99.500	99.388	130,136
2025-07-03	96.990	98.720	96.990	98.630	98.518	291,838
2025-07-02	94.770	98.040	94.480	97.670	97.560	693,935
2025-06-30	93.610	95.710	93.600	95.510	95.402	346,196
2025-06-27	94.200	94.990	92.960	93.860	93.754	433,759
2025-06-26	93.840	94.690	93.150	94.340	94.233	314,418
2025-06-25	93.880	94.190	93.470	93.680	93.574	426,325
2025-06-24	94.080	94.280	93.330	93.840	93.734	183,359
2025-06-23	92.550	93.670	92.400	93.460	93.354	209,473
2025-06-20	94.140	94.140	91.890	92.490	92.385	826,820
2025-06-19	92.930	93.540	92.820	93.130	93.025	171,471
2025-06-18	93.620	94.260	92.510	93.030	92.925	566,265
2025-06-17	95.250	95.580	93.700	93.730	93.624	431,610
2025-06-16	94.760	95.850	94.410	95.570	95.462	631,960
2025-06-13	93.720	94.370	93.390	94.130	94.024	841,739
2025-06-12	93.000	94.070	92.680	93.700	93.594	563,472
2025-06-11	93.040	94.820	92.970	94.760	94.653	462,702
2025-06-10	94.040	94.040	91.260	92.540	92.435	523,879
2025-06-09	93.510	94.610	92.835	93.500	93.394	361,658
2025-06-06	93.660	93.800	92.160	93.470	93.364	600,667
2025-06-05	92.110	93.910	91.560	93.140	93.035	708,409
2025-06-04	92.210	92.500	91.580	91.870	91.766	963,510
2025-06-03	91.760	92.820	90.350	92.280	92.176	797,748
2025-06-02	92.210	92.220	90.230	91.000	90.897	803,397
2025-05-30	89.750	90.030	88.640	90.000	89.898	699,988
2025-05-29	90.500	90.700	89.010	90.020	89.918	488,756
2025-05-28	89.880	91.240	89.800	90.000	89.878	556,572
2025-05-27	91.050	91.090	89.840	89.990	89.868	592,678
2025-05-26	89.930	91.180	89.690	91.000	90.877	283,361
2025-05-23	87.000	90.170	87.000	90.170	90.048	899,949
2025-05-22	85.890	87.540	85.650	86.730	86.613	469,086
2025-05-21	86.780	89.390	86.115	86.320	86.203	486,049
2025-05-20	88.110	89.160	87.070	87.250	87.132	939,466
2025-05-16	84.300	88.400	83.730	88.160	88.041	948,194
2025-05-15	80.350	86.890	80.010	84.250	84.136	1,628,249
2025-05-14	74.790	76.510	74.590	75.950	75.847	809,220
2025-05-13	74.960	76.000	74.490	74.610	74.509	638,177

← NewerPage 6 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.