AtkinsRéalis Group Inc. (SNCAF)
OTCMKTS · Delayed Price · Currency is USD
71.20
-0.11 (-0.16%)
Jul 29, 2025, 11:36 AM EDT
AtkinsRéalis Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 73.01 | 73.01 | 71.27 | 71.31 | 71.31 | -0.21% | 2,216 |
| Jul 25, 2025 | 70.97 | 71.54 | 70.97 | 71.46 | 71.46 | -0.74% | 317 |
| Jul 24, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | 0.73% | 205 |
| Jul 23, 2025 | 71.58 | 71.88 | 71.47 | 71.47 | 71.47 | 0.80% | 1,274 |
| Jul 22, 2025 | 70.99 | 71.44 | 70.90 | 70.90 | 70.90 | -1.31% | 573 |
| Jul 21, 2025 | 71.71 | 72.07 | 71.71 | 71.84 | 71.84 | 0.35% | 335 |
| Jul 18, 2025 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | 0.42% | 230 |
| Jul 17, 2025 | 71.44 | 71.47 | 71.29 | 71.29 | 71.29 | 0.41% | 793 |
| Jul 16, 2025 | 71.74 | 71.74 | 71.00 | 71.00 | 71.00 | -1.28% | 506 |
| Jul 15, 2025 | 71.81 | 71.92 | 71.81 | 71.92 | 71.92 | -0.39% | 153,199 |
| Jul 14, 2025 | 72.75 | 72.75 | 72.20 | 72.20 | 72.20 | 0.39% | 715 |
| Jul 11, 2025 | 71.83 | 72.00 | 71.83 | 71.92 | 71.92 | -0.91% | 1,660 |
| Jul 10, 2025 | 71.27 | 72.58 | 71.27 | 72.58 | 72.58 | 0.71% | 519 |
| Jul 9, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | 0.42% | 105 |
| Jul 8, 2025 | 71.84 | 71.84 | 71.77 | 71.77 | 71.77 | -0.36% | 1,365 |
| Jul 7, 2025 | 73.05 | 73.05 | 72.03 | 72.03 | 72.03 | -0.40% | 1,531 |
| Jul 3, 2025 | 72.41 | 72.41 | 72.32 | 72.32 | 72.32 | 0.41% | 875 |
| Jul 2, 2025 | 70.75 | 72.03 | 70.63 | 72.03 | 72.03 | 2.74% | 949 |
| Jul 1, 2025 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - | 15 |
| Jun 30, 2025 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | 2.98% | 144 |
| Jun 27, 2025 | 68.99 | 69.08 | 67.82 | 68.08 | 68.08 | -1.86% | 1,757 |
| Jun 26, 2025 | 69.25 | 69.38 | 69.25 | 69.37 | 69.37 | 1.30% | 5,706 |
| Jun 25, 2025 | 68.17 | 68.48 | 68.14 | 68.48 | 68.48 | 0.02% | 335 |
| Jun 24, 2025 | 68.47 | 68.47 | 68.46 | 68.46 | 68.46 | 0.74% | 915 |
| Jun 23, 2025 | 67.83 | 67.96 | 67.83 | 67.96 | 67.96 | 0.86% | 213 |
| Jun 20, 2025 | 66.98 | 67.54 | 66.98 | 67.38 | 67.38 | -0.94% | 627 |
| Jun 18, 2025 | 68.62 | 68.62 | 67.83 | 68.02 | 68.02 | -0.98% | 942 |
| Jun 17, 2025 | 69.40 | 69.40 | 68.69 | 68.69 | 68.69 | -1.87% | 1,644 |
| Jun 16, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.86% | 274 |
| Jun 13, 2025 | 68.85 | 69.40 | 68.85 | 69.40 | 69.40 | 0.70% | 200 |
| Jun 12, 2025 | 69.00 | 69.00 | 68.92 | 68.92 | 68.92 | -0.20% | 218 |
| Jun 11, 2025 | 68.34 | 69.16 | 68.34 | 69.06 | 69.06 | 2.30% | 1,056 |
| Jun 10, 2025 | 67.90 | 68.47 | 67.17 | 67.51 | 67.51 | -1.60% | 1,085 |
| Jun 9, 2025 | 68.90 | 68.90 | 68.44 | 68.61 | 68.61 | 0.62% | 6,443 |
| Jun 6, 2025 | 67.58 | 68.19 | 67.58 | 68.19 | 68.19 | -0.03% | 403 |
| Jun 5, 2025 | 67.64 | 68.33 | 67.50 | 68.21 | 68.21 | 1.02% | 846 |
| Jun 4, 2025 | 67.32 | 67.66 | 67.32 | 67.52 | 67.52 | 0.09% | 587 |
| Jun 3, 2025 | 66.76 | 67.46 | 66.76 | 67.46 | 67.46 | 1.72% | 977 |
| Jun 2, 2025 | 66.61 | 66.83 | 66.32 | 66.32 | 66.32 | 1.91% | 604 |
| May 30, 2025 | 64.68 | 65.10 | 64.48 | 65.08 | 65.08 | -0.31% | 767 |
| May 29, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 0.43% | 222 |
| May 28, 2025 | 65.47 | 65.47 | 65.00 | 65.00 | 64.99 | -1.29% | 111,619 |
| May 27, 2025 | 66.33 | 66.33 | 65.50 | 65.85 | 65.83 | 0.62% | 4,634 |
| May 23, 2025 | 64.53 | 65.44 | 64.10 | 65.44 | 65.43 | 4.38% | 7,098 |
| May 22, 2025 | 62.30 | 62.99 | 62.30 | 62.70 | 62.69 | 0.50% | 3,487 |
| May 21, 2025 | 63.58 | 63.67 | 62.30 | 62.39 | 62.38 | -0.42% | 6,187 |
| May 20, 2025 | 63.25 | 63.64 | 62.65 | 62.65 | 62.64 | -3.69% | 1,717 |
| May 19, 2025 | 62.40 | 65.05 | 56.48 | 65.05 | 65.04 | 3.26% | 3,867 |
| May 16, 2025 | 60.15 | 63.00 | 60.15 | 63.00 | 62.99 | 4.36% | 3,096 |
| May 15, 2025 | 57.04 | 61.20 | 57.04 | 60.37 | 60.36 | 14.23% | 19,990 |