AtkinsRealis Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	75.580	75.580	73.340	74.400	74.299	465,285
2025-05-09	74.510	74.510	72.860	73.550	73.451	440,537
2025-05-08	72.970	74.750	72.260	74.220	74.120	414,366
2025-05-07	71.720	72.690	71.320	72.250	72.152	426,831
2025-05-06	70.570	71.580	69.850	71.210	71.114	360,149
2025-05-05	70.180	71.140	68.610	70.580	70.485	300,887
2025-05-02	70.850	71.550	69.770	70.560	70.465	455,069
2025-05-01	68.970	70.490	68.410	70.000	69.905	315,659
2025-04-30	67.570	68.670	66.760	68.270	68.178	452,976
2025-04-29	67.160	68.630	67.160	68.050	67.958	257,874
2025-04-28	67.000	68.410	66.990	67.370	67.279	380,565
2025-04-25	68.310	68.310	66.760	66.850	66.760	321,511
2025-04-24	68.040	68.990	67.790	68.450	68.357	327,133
2025-04-23	67.870	69.550	67.020	68.090	67.998	419,115
2025-04-22	67.000	67.960	66.450	66.600	66.510	346,274
2025-04-21	68.060	68.275	64.920	66.210	66.120	383,655
2025-04-17	69.510	70.000	68.140	68.320	68.228	330,006
2025-04-16	68.610	69.980	67.770	69.520	69.426	586,924
2025-04-15	68.480	69.950	68.320	68.970	68.877	418,868
2025-04-14	69.280	69.280	67.250	68.420	68.327	544,878
2025-04-11	65.230	68.350	65.230	67.850	67.758	666,940
2025-04-10	66.990	67.770	64.620	65.330	65.242	351,007
2025-04-09	61.240	68.410	61.030	67.970	67.878	762,585
2025-04-08	65.560	65.800	61.130	61.830	61.746	510,908
2025-04-07	60.310	64.500	59.470	63.580	63.494	746,550
2025-04-04	65.710	65.990	61.160	62.890	62.805	1,229,681
2025-04-03	67.970	70.025	67.170	68.570	68.477	542,696
2025-04-02	67.330	70.500	67.130	70.440	70.345	494,942
2025-04-01	67.930	69.170	67.450	67.980	67.888	452,427
2025-03-31	67.030	69.060	66.980	68.370	68.278	511,628
2025-03-28	69.640	69.770	67.790	68.050	67.958	454,844
2025-03-27	70.460	70.460	69.310	70.040	69.945	372,529
2025-03-26	71.230	71.950	70.450	70.790	70.674	459,027
2025-03-25	70.900	71.670	69.920	71.330	71.213	383,127
2025-03-24	70.050	71.970	70.050	70.900	70.784	636,276
2025-03-21	69.700	70.910	68.440	69.360	69.247	682,289
2025-03-20	69.700	70.960	69.510	70.530	70.415	543,162
2025-03-19	67.180	71.230	66.760	70.410	70.295	618,195
2025-03-18	67.190	67.610	65.550	67.240	67.130	824,195
2025-03-17	65.520	68.450	65.520	67.830	67.719	711,195
2025-03-14	64.800	66.710	64.800	65.300	65.193	564,575
2025-03-13	62.720	68.990	62.390	64.750	64.644	1,144,580
2025-03-12	64.100	65.720	63.790	64.660	64.554	684,532
2025-03-11	62.730	63.450	61.950	62.860	62.757	487,718
2025-03-10	63.280	64.330	61.555	62.760	62.657	929,077
2025-03-07	64.950	65.080	63.200	64.290	64.185	534,312
2025-03-06	66.750	67.590	63.460	64.290	64.185	840,785
2025-03-05	67.190	68.490	66.460	67.640	67.529	451,989
2025-03-04	68.660	69.330	65.760	67.350	67.240	818,530
2025-03-03	72.570	72.910	68.950	69.540	69.426	638,100
2025-02-28	70.660	72.820	70.610	72.780	72.661	633,093
2025-02-27	71.610	72.845	70.970	71.330	71.213	728,074
2025-02-26	71.000	72.620	70.500	71.190	71.074	524,241
2025-02-25	71.490	72.000	70.070	71.070	70.954	373,022
2025-02-24	70.710	71.315	68.850	70.940	70.824	518,534
2025-02-21	73.680	73.690	69.990	70.410	70.295	315,922
2025-02-20	72.900	72.900	71.200	71.760	71.643	456,755
2025-02-19	71.970	74.450	71.170	73.130	73.010	588,062
2025-02-18	70.640	71.310	68.495	69.580	69.466	823,679
2025-02-14	71.950	71.950	70.500	71.200	71.084	329,815

← NewerPage 7 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.