AtkinsRéalis Group Inc. (ATRL.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 09:39AM EDT. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 57.90 | 58.34 | 57.90 | 58.01 | 58.01 | 5,536 |
| 21 June 2024 | 56.90 | 57.96 | 56.64 | 57.89 | 57.89 | 503,900 |
| 20 June 2024 | 57.67 | 58.34 | 56.63 | 57.01 | 57.01 | 354,300 |
| 19 June 2024 | 58.76 | 58.93 | 57.35 | 57.59 | 57.59 | 212,100 |
| 18 June 2024 | 59.05 | 60.55 | 58.31 | 58.76 | 58.76 | 442,600 |
| 17 June 2024 | 57.53 | 59.37 | 57.52 | 59.19 | 59.19 | 554,500 |
| 14 June 2024 | 57.97 | 59.46 | 57.55 | 57.83 | 57.83 | 748,100 |
| 13 June 2024 | 54.95 | 58.99 | 54.95 | 57.99 | 57.99 | 691,200 |
| 12 June 2024 | 54.88 | 55.13 | 54.17 | 54.79 | 54.79 | 298,800 |
| 11 June 2024 | 53.50 | 54.95 | 53.47 | 54.49 | 54.49 | 307,700 |
| 10 June 2024 | 53.08 | 54.29 | 53.08 | 53.72 | 53.72 | 149,000 |
| 07 June 2024 | 53.78 | 54.38 | 53.21 | 53.29 | 53.29 | 185,800 |
| 06 June 2024 | 54.23 | 54.98 | 53.61 | 54.16 | 54.16 | 216,600 |
| 05 June 2024 | 52.81 | 54.97 | 52.67 | 54.50 | 54.50 | 354,400 |
| 04 June 2024 | 52.85 | 53.07 | 52.48 | 52.67 | 52.67 | 420,200 |
| 03 June 2024 | 53.71 | 53.71 | 52.23 | 52.84 | 52.84 | 471,800 |
| 31 May 2024 | 53.40 | 54.06 | 52.92 | 53.34 | 53.34 | 895,700 |
| 30 May 2024 | 52.77 | 54.03 | 52.72 | 53.61 | 53.61 | 273,000 |
| 29 May 2024 | 52.63 | 53.16 | 52.06 | 52.94 | 52.94 | 265,700 |
| 29 May 2024 | 0.02 Dividend | |||||
| 28 May 2024 | 53.40 | 53.40 | 52.62 | 53.21 | 53.19 | 226,000 |
| 27 May 2024 | 53.83 | 54.01 | 53.55 | 53.56 | 53.54 | 82,700 |
| 24 May 2024 | 53.29 | 54.00 | 53.15 | 53.81 | 53.79 | 157,200 |
| 23 May 2024 | 53.32 | 54.31 | 52.63 | 52.89 | 52.87 | 199,000 |
| 22 May 2024 | 52.18 | 53.59 | 51.82 | 53.51 | 53.49 | 337,700 |
| 21 May 2024 | 51.43 | 52.99 | 51.28 | 52.31 | 52.29 | 368,100 |
| 17 May 2024 | 52.70 | 52.99 | 51.76 | 52.01 | 51.99 | 585,500 |
| 16 May 2024 | 53.99 | 53.99 | 52.20 | 52.86 | 52.84 | 490,200 |
| 15 May 2024 | 55.12 | 55.60 | 52.68 | 53.31 | 53.29 | 844,100 |
| 14 May 2024 | 56.30 | 56.63 | 55.61 | 55.87 | 55.85 | 148,100 |
| 13 May 2024 | 56.20 | 56.92 | 56.00 | 56.32 | 56.30 | 152,900 |
| 10 May 2024 | 55.98 | 56.78 | 55.83 | 56.32 | 56.30 | 152,500 |
| 09 May 2024 | 55.67 | 56.38 | 55.25 | 55.96 | 55.94 | 170,800 |
| 08 May 2024 | 54.77 | 55.94 | 54.20 | 55.87 | 55.85 | 202,800 |
| 07 May 2024 | 56.46 | 56.46 | 54.84 | 55.07 | 55.05 | 304,700 |
| 06 May 2024 | 54.35 | 57.33 | 54.25 | 56.61 | 56.59 | 500,200 |
| 03 May 2024 | 53.82 | 54.25 | 53.32 | 54.04 | 54.02 | 293,500 |
| 02 May 2024 | 53.47 | 54.10 | 53.32 | 53.51 | 53.49 | 198,500 |
| 01 May 2024 | 53.10 | 53.67 | 52.61 | 53.30 | 53.28 | 252,500 |
| 30 Apr 2024 | 54.49 | 54.65 | 52.19 | 52.86 | 52.84 | 437,400 |
| 29 Apr 2024 | 55.67 | 55.92 | 54.13 | 54.81 | 54.79 | 215,300 |
| 26 Apr 2024 | 55.69 | 55.75 | 54.96 | 55.65 | 55.63 | 206,400 |
| 25 Apr 2024 | 55.45 | 55.86 | 54.92 | 55.52 | 55.50 | 246,500 |
| 24 Apr 2024 | 56.10 | 56.87 | 55.62 | 55.81 | 55.79 | 216,200 |
| 23 Apr 2024 | 54.39 | 56.39 | 54.26 | 56.00 | 55.98 | 346,600 |
| 22 Apr 2024 | 53.54 | 54.25 | 53.47 | 54.00 | 53.98 | 153,700 |
| 19 Apr 2024 | 53.98 | 54.10 | 53.54 | 53.88 | 53.86 | 157,100 |
| 18 Apr 2024 | 53.91 | 54.36 | 53.32 | 54.16 | 54.14 | 384,300 |
| 17 Apr 2024 | 54.55 | 54.86 | 53.98 | 54.25 | 54.23 | 204,500 |
| 16 Apr 2024 | 54.33 | 54.82 | 53.36 | 54.62 | 54.60 | 187,500 |
| 15 Apr 2024 | 54.65 | 54.95 | 54.03 | 54.22 | 54.20 | 215,500 |
| 12 Apr 2024 | 54.40 | 55.09 | 54.00 | 54.62 | 54.60 | 147,000 |
| 11 Apr 2024 | 54.56 | 54.65 | 54.18 | 54.58 | 54.56 | 102,500 |
| 10 Apr 2024 | 54.00 | 54.89 | 54.00 | 54.14 | 54.12 | 132,200 |
| 09 Apr 2024 | 54.58 | 54.95 | 54.23 | 54.39 | 54.37 | 252,400 |
| 08 Apr 2024 | 54.76 | 54.85 | 54.29 | 54.64 | 54.62 | 98,600 |
| 05 Apr 2024 | 54.73 | 55.32 | 54.50 | 54.85 | 54.83 | 119,900 |
| 04 Apr 2024 | 55.28 | 55.28 | 54.10 | 54.67 | 54.65 | 435,300 |
| 03 Apr 2024 | 54.92 | 55.21 | 54.40 | 55.15 | 55.13 | 353,600 |
| 02 Apr 2024 | 54.99 | 55.47 | 54.93 | 55.34 | 55.32 | 162,300 |
| 01 Apr 2024 | 55.54 | 55.84 | 55.09 | 55.25 | 55.23 | 165,200 |
| 28 Mar 2024 | 55.55 | 56.00 | 55.04 | 55.40 | 55.38 | 207,400 |
| 27 Mar 2024 | 55.58 | 55.96 | 55.29 | 55.69 | 55.67 | 268,000 |
| 26 Mar 2024 | 55.65 | 56.22 | 55.53 | 55.55 | 55.53 | 272,700 |
| 25 Mar 2024 | 55.43 | 55.92 | 54.94 | 55.21 | 55.19 | 174,400 |
| 22 Mar 2024 | 55.45 | 56.04 | 55.45 | 55.61 | 55.59 | 121,700 |
| 21 Mar 2024 | 55.78 | 55.92 | 55.36 | 55.36 | 55.34 | 357,900 |
| 20 Mar 2024 | 56.27 | 56.51 | 55.69 | 55.71 | 55.69 | 167,500 |
| 19 Mar 2024 | 55.96 | 56.44 | 55.96 | 56.18 | 56.16 | 258,400 |
| 18 Mar 2024 | 54.84 | 56.33 | 54.84 | 56.09 | 56.07 | 406,100 |
| 15 Mar 2024 | 54.32 | 55.32 | 54.32 | 54.87 | 54.85 | 546,700 |
| 14 Mar 2024 | 55.01 | 55.42 | 54.02 | 54.46 | 54.44 | 311,700 |
| 14 Mar 2024 | 0.02 Dividend | |||||
| 13 Mar 2024 | 55.00 | 56.10 | 54.89 | 55.26 | 55.22 | 531,200 |
| 12 Mar 2024 | 56.20 | 56.49 | 54.87 | 55.12 | 55.08 | 507,500 |
| 11 Mar 2024 | 56.40 | 56.70 | 55.72 | 56.18 | 56.14 | 494,200 |
| 08 Mar 2024 | 56.03 | 57.38 | 56.03 | 56.52 | 56.48 | 527,800 |
| 07 Mar 2024 | 55.87 | 56.49 | 55.46 | 56.04 | 56.00 | 544,500 |
| 06 Mar 2024 | 53.54 | 55.84 | 53.54 | 55.62 | 55.58 | 532,000 |
| 05 Mar 2024 | 53.00 | 54.58 | 53.00 | 53.56 | 53.52 | 563,800 |
| 04 Mar 2024 | 50.26 | 53.93 | 50.18 | 53.26 | 53.22 | 882,800 |
| 01 Mar 2024 | 48.25 | 51.39 | 48.25 | 51.08 | 51.04 | 704,200 |
| 29 Feb 2024 | 45.00 | 45.95 | 44.83 | 45.87 | 45.84 | 306,500 |
| 28 Feb 2024 | 44.29 | 45.47 | 44.29 | 45.22 | 45.19 | 178,100 |
| 27 Feb 2024 | 43.80 | 44.71 | 43.49 | 44.51 | 44.48 | 308,300 |
| 26 Feb 2024 | 43.25 | 43.90 | 43.25 | 43.62 | 43.59 | 122,300 |
| 23 Feb 2024 | 43.41 | 43.85 | 43.03 | 43.43 | 43.40 | 90,500 |
| 22 Feb 2024 | 43.42 | 44.14 | 43.30 | 43.43 | 43.40 | 114,800 |
| 21 Feb 2024 | 42.65 | 43.41 | 42.65 | 43.36 | 43.33 | 234,500 |
| 20 Feb 2024 | 43.73 | 44.29 | 42.65 | 42.75 | 42.72 | 181,800 |
| 16 Feb 2024 | 43.62 | 44.36 | 43.62 | 43.77 | 43.74 | 120,600 |
| 15 Feb 2024 | 42.90 | 43.71 | 42.90 | 43.62 | 43.59 | 249,300 |
| 14 Feb 2024 | 43.01 | 43.33 | 42.71 | 42.95 | 42.92 | 218,800 |
| 13 Feb 2024 | 43.54 | 43.75 | 42.60 | 42.76 | 42.73 | 200,100 |
| 12 Feb 2024 | 44.12 | 44.51 | 43.58 | 43.86 | 43.83 | 252,300 |
| 09 Feb 2024 | 44.19 | 44.66 | 43.86 | 44.48 | 44.45 | 181,500 |
| 08 Feb 2024 | 45.00 | 45.34 | 43.90 | 44.19 | 44.16 | 247,900 |
| 07 Feb 2024 | 45.21 | 45.65 | 44.76 | 44.99 | 44.96 | 121,900 |
| 06 Feb 2024 | 45.60 | 46.13 | 45.23 | 45.24 | 45.21 | 128,300 |
| 05 Feb 2024 | 45.46 | 46.60 | 45.01 | 45.71 | 45.68 | 216,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.