AtkinsRealis Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	70.890	72.370	69.850	72.140	72.003	321,924
2024-11-18	72.370	72.790	71.140	71.760	71.623	557,970
2024-11-15	73.160	75.000	72.000	73.030	72.891	1,011,002
2024-11-14	66.700	74.560	66.060	74.240	74.099	1,601,661
2024-11-13	64.330	65.500	63.600	64.180	64.058	944,140
2024-11-12	68.170	68.170	64.155	64.400	64.277	900,900
2024-11-11	69.680	70.000	67.840	68.500	68.370	620,456
2024-11-08	70.240	70.390	69.030	69.190	69.058	539,379
2024-11-07	69.500	71.080	69.460	69.890	69.757	504,054
2024-11-06	69.880	70.050	68.930	69.610	69.477	258,280
2024-11-05	67.920	68.820	67.850	68.820	68.689	267,792
2024-11-04	67.760	69.170	67.760	68.190	68.060	428,199
2024-11-01	67.230	68.000	67.030	67.960	67.831	368,328
2024-10-31	67.460	67.590	66.590	67.000	66.872	374,094
2024-10-30	66.770	67.580	66.750	67.390	67.262	516,582
2024-10-29	67.130	67.460	66.480	67.150	67.022	447,209
2024-10-28	67.280	67.890	67.160	67.480	67.352	447,045
2024-10-25	67.220	67.360	66.480	67.000	66.872	408,204
2024-10-24	67.090	67.740	66.530	67.260	67.132	462,376
2024-10-23	67.000	68.085	66.510	67.290	67.162	583,914
2024-10-22	66.850	67.660	66.295	67.070	66.942	762,904
2024-10-21	65.650	67.280	65.650	67.210	67.082	501,993
2024-10-18	65.000	66.920	65.000	65.700	65.575	652,859
2024-10-17	63.650	65.190	63.650	65.000	64.876	509,982
2024-10-16	62.100	64.530	62.090	63.630	63.509	672,007
2024-10-15	61.010	62.460	60.960	62.300	62.181	628,636
2024-10-11	59.400	61.560	59.400	61.410	61.293	491,739
2024-10-10	59.180	59.800	59.010	59.480	59.367	244,888
2024-10-09	59.620	60.000	58.970	59.520	59.407	237,162
2024-10-08	59.320	59.820	58.580	59.680	59.566	292,971
2024-10-07	58.610	59.580	58.400	59.370	59.257	379,592
2024-10-04	58.360	58.930	58.250	58.720	58.608	295,549
2024-10-03	56.100	58.360	56.100	57.910	57.800	372,108
2024-10-02	55.720	56.700	55.110	56.300	56.193	328,352
2024-10-01	54.850	55.930	54.430	55.720	55.614	322,570
2024-09-30	53.990	54.970	53.820	54.950	54.845	278,571
2024-09-27	53.920	54.300	52.990	54.060	53.957	186,771
2024-09-26	53.260	54.280	53.260	53.670	53.568	195,396
2024-09-25	54.360	54.980	53.020	53.260	53.159	328,934
2024-09-24	53.500	54.960	53.500	54.550	54.446	425,317
2024-09-23	52.550	53.730	52.300	53.480	53.378	373,693
2024-09-20	53.190	53.600	52.420	52.540	52.440	784,959
2024-09-19	51.790	53.530	51.770	53.020	52.919	605,669
2024-09-18	50.600	51.950	50.150	51.310	51.212	393,777
2024-09-17	50.760	50.800	50.120	50.540	50.444	350,886
2024-09-16	50.230	50.560	49.410	50.280	50.184	444,308
2024-09-13	50.780	51.320	49.960	50.170	50.075	167,939
2024-09-12	49.670	50.800	49.570	50.590	50.494	411,064
2024-09-11	48.960	49.910	48.865	49.820	49.725	242,774
2024-09-10	49.100	49.110	48.120	49.000	48.907	307,252
2024-09-09	49.090	49.660	48.690	49.100	49.007	300,547
2024-09-06	50.510	51.380	48.920	48.920	48.827	281,134
2024-09-05	51.560	51.590	50.320	50.380	50.284	218,232
2024-09-04	50.630	51.350	50.170	51.140	51.043	411,191
2024-09-03	52.400	53.110	50.390	50.990	50.893	392,171
2024-08-30	53.800	54.000	52.470	52.780	52.680	289,212
2024-08-29	53.760	54.070	53.120	53.790	53.688	262,027
2024-08-28	53.100	54.020	53.080	53.640	53.538	223,473
2024-08-27	54.070	54.260	53.000	53.490	53.388	141,622
2024-08-26	53.970	54.580	53.660	53.950	53.847	204,895

← NewerPage 9 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.