AtkinsRealis Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	71.950	71.950	70.500	71.200	71.084	329,815
2025-02-13	72.000	72.230	70.690	71.390	71.273	446,024
2025-02-12	73.500	73.940	70.935	71.290	71.173	632,497
2025-02-11	74.550	74.800	72.690	73.550	73.430	481,600
2025-02-10	74.260	75.680	74.260	75.020	74.897	291,033
2025-02-07	74.000	75.450	73.640	74.250	74.129	242,089
2025-02-06	74.540	75.310	73.740	74.360	74.238	256,885
2025-02-05	72.800	74.590	72.390	74.330	74.209	363,217
2025-02-04	72.130	73.210	71.870	72.270	72.152	255,806
2025-02-03	69.030	72.340	69.010	71.910	71.792	754,544
2025-01-31	74.750	74.930	72.610	72.820	72.701	506,887
2025-01-30	75.470	75.960	73.210	74.100	73.979	600,910
2025-01-29	76.540	76.690	74.510	75.040	74.917	403,838
2025-01-28	75.320	76.600	74.040	76.520	76.395	585,362
2025-01-27	78.990	79.000	74.455	75.060	74.937	955,805
2025-01-24	83.460	83.840	80.960	81.260	81.127	524,660
2025-01-23	81.830	83.940	81.755	83.410	83.274	790,262
2025-01-22	77.400	82.500	77.030	82.320	82.185	778,897
2025-01-21	75.940	77.380	75.090	76.780	76.654	477,797
2025-01-20	76.030	76.250	75.350	75.700	75.576	224,416
2025-01-17	73.050	76.280	72.250	76.010	75.886	548,163
2025-01-16	72.880	73.950	72.630	73.160	73.040	310,902
2025-01-15	73.280	73.880	72.260	72.650	72.531	345,380
2025-01-14	71.200	73.080	71.200	72.290	72.172	339,603
2025-01-13	70.000	72.060	70.000	71.480	71.363	268,202
2025-01-10	72.140	72.150	71.000	72.040	71.922	261,487
2025-01-09	71.370	72.550	71.370	72.140	72.022	111,737
2025-01-08	72.110	72.750	71.120	71.540	71.423	324,012
2025-01-07	73.660	73.790	71.930	72.540	72.421	411,024
2025-01-06	75.260	75.260	72.940	73.110	72.990	390,558
2025-01-03	74.830	75.440	74.670	75.010	74.887	270,570
2025-01-02	76.320	76.910	74.070	74.820	74.698	280,020
2024-12-31	74.780	76.260	74.490	76.260	76.135	283,124
2024-12-30	74.660	75.300	74.320	74.810	74.688	233,475
2024-12-27	75.210	75.610	74.600	75.240	75.117	211,093
2024-12-24	75.770	75.770	74.845	75.440	75.317	116,215
2024-12-23	75.020	75.900	74.830	75.870	75.746	301,094
2024-12-20	73.940	75.430	73.750	75.090	74.967	423,287
2024-12-19	74.750	75.600	73.280	74.290	74.169	548,866
2024-12-18	76.350	76.710	74.110	74.630	74.508	515,591
2024-12-17	74.030	76.980	74.030	76.550	76.425	759,091
2024-12-16	74.650	75.460	74.310	74.530	74.408	267,359
2024-12-13	74.940	75.260	74.530	74.760	74.638	419,809
2024-12-12	74.190	74.810	73.960	74.370	74.248	461,400
2024-12-11	74.580	75.310	73.900	74.320	74.199	463,471
2024-12-10	74.910	75.430	73.670	73.920	73.799	634,510
2024-12-09	78.010	78.160	75.240	75.680	75.556	651,797
2024-12-06	77.870	79.380	77.870	78.520	78.392	369,585
2024-12-05	76.740	78.010	75.940	77.420	77.293	309,114
2024-12-04	75.400	76.810	74.390	76.720	76.595	295,655
2024-12-03	75.680	76.000	74.360	74.950	74.827	353,415
2024-12-02	76.020	77.040	75.380	75.650	75.526	502,539
2024-11-29	74.700	76.220	74.700	76.020	75.896	257,453
2024-11-28	74.250	74.910	74.180	74.710	74.588	85,962
2024-11-27	73.980	74.830	73.660	74.170	74.029	628,645
2024-11-26	73.800	74.840	72.390	74.120	73.979	387,239
2024-11-25	75.280	76.120	72.900	73.750	73.610	1,467,154
2024-11-22	74.610	75.820	74.300	75.510	75.366	486,865
2024-11-21	72.600	74.900	71.920	74.830	74.688	388,043
2024-11-20	72.500	72.660	71.100	72.250	72.112	334,054

← NewerPage 8 of 21 · 1,259 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.