AtkinsRéalis Group Inc. (SNCAF)
OTCMKTS
· Delayed Price · Currency is USD
49.61
+0.01 (0.02%)
Apr 23, 2025, 4:00 PM EDT
AtkinsRéalis Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | - | -0.46% | 1,250 |
| Apr 23, 2025 | 49.60 | 49.76 | 49.60 | 49.61 | 49.61 | 2.06% | 419 |
| Apr 22, 2025 | 48.73 | 48.73 | 48.41 | 48.61 | 48.61 | 1.72% | 8,362 |
| Apr 21, 2025 | 47.85 | 47.85 | 47.79 | 47.79 | 47.79 | -4.62% | 459 |
| Apr 17, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.14% | 220 |
| Apr 16, 2025 | 49.55 | 50.03 | 49.55 | 50.03 | 50.03 | 1.56% | 19,601 |
| Apr 15, 2025 | 50.06 | 50.06 | 49.26 | 49.26 | 49.26 | 2.52% | 200 |
| Apr 14, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - | 11,253 |
| Apr 11, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 2.17% | 117 |
| Apr 10, 2025 | 47.25 | 48.18 | 47.03 | 47.03 | 47.03 | 3.45% | 1,310 |
| Apr 9, 2025 | 43.43 | 45.46 | 43.43 | 45.46 | 45.46 | 5.65% | 16,360 |
| Apr 8, 2025 | 46.10 | 46.10 | 42.83 | 43.03 | 43.03 | -3.24% | 23,196 |
| Apr 7, 2025 | 42.30 | 44.72 | 42.30 | 44.47 | 44.47 | 1.02% | 13,135 |
| Apr 4, 2025 | 44.96 | 44.96 | 43.16 | 44.02 | 44.02 | -8.62% | 24,538 |
| Apr 3, 2025 | 49.60 | 49.60 | 48.17 | 48.17 | 48.17 | -0.96% | 19,087 |
| Apr 2, 2025 | 48.68 | 48.68 | 48.63 | 48.64 | 48.64 | 1.50% | 1,307 |
| Apr 1, 2025 | 46.86 | 47.92 | 46.86 | 47.92 | 47.92 | 0.40% | 1,994 |
| Mar 31, 2025 | 47.09 | 47.73 | 47.09 | 47.73 | 47.73 | -2.17% | 762 |
| Mar 28, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - | 50 |
| Mar 27, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | -2.85% | 17,518 |
| Mar 26, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.21 | 0.70% | 54,591 |
| Mar 25, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.86 | 0.71% | 103,519 |
| Mar 24, 2025 | 48.85 | 50.00 | 48.85 | 49.52 | 49.51 | 3.31% | 6,035 |
| Mar 21, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.92 | -2.89% | 32,454 |
| Mar 20, 2025 | 48.92 | 49.36 | 48.92 | 49.36 | 49.35 | 0.32% | 109,168 |
| Mar 19, 2025 | 48.77 | 49.71 | 48.77 | 49.20 | 49.19 | 4.60% | 86,903 |
| Mar 18, 2025 | 46.75 | 47.08 | 46.75 | 47.04 | 47.02 | -1.76% | 1,730 |
| Mar 17, 2025 | 47.18 | 47.88 | 47.18 | 47.88 | 47.87 | 4.47% | 855 |
| Mar 14, 2025 | 45.17 | 45.87 | 45.17 | 45.83 | 45.82 | 1.98% | 1,023 |
| Mar 13, 2025 | 43.59 | 47.80 | 43.59 | 44.94 | 44.93 | 0.11% | 2,178 |
| Mar 12, 2025 | 45.52 | 45.52 | 44.89 | 44.89 | 44.88 | 2.26% | 253 |
| Mar 11, 2025 | 43.05 | 43.94 | 43.05 | 43.90 | 43.89 | 1.18% | 3,000 |
| Mar 10, 2025 | 43.36 | 43.39 | 43.01 | 43.39 | 43.38 | -2.97% | 1,824 |
| Mar 7, 2025 | 45.16 | 45.16 | 44.40 | 44.72 | 44.71 | -0.47% | 1,853 |
| Mar 6, 2025 | 46.10 | 46.37 | 44.36 | 44.93 | 44.92 | -4.32% | 18,617 |
| Mar 5, 2025 | 46.27 | 47.02 | 46.27 | 46.96 | 46.95 | 0.95% | 2,414 |
| Mar 4, 2025 | 46.64 | 47.06 | 45.65 | 46.52 | 46.51 | -4.36% | 2,760 |
| Mar 3, 2025 | 49.25 | 49.45 | 48.64 | 48.64 | 48.63 | -2.93% | 1,639 |
| Feb 28, 2025 | 48.95 | 50.11 | 48.90 | 50.11 | 50.10 | 1.50% | 7,914 |
| Feb 27, 2025 | 50.02 | 50.02 | 49.37 | 49.37 | 49.36 | -0.72% | 510 |
| Feb 26, 2025 | 46.96 | 50.04 | 46.96 | 49.73 | 49.72 | 2.54% | 3,267 |
| Feb 25, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.49 | - | 174 |
| Feb 24, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.49 | -1.58% | 402 |
| Feb 21, 2025 | 49.61 | 49.61 | 49.28 | 49.28 | 49.27 | -3.45% | 720 |
| Feb 20, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.03 | -0.72% | 1,261 |
| Feb 19, 2025 | 50.59 | 51.41 | 50.59 | 51.41 | 51.40 | 6.26% | 834 |
| Feb 18, 2025 | 49.55 | 49.55 | 48.38 | 48.38 | 48.37 | -2.85% | 2,347 |
| Feb 14, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.79 | - | - |
| Feb 13, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.79 | -0.40% | 507 |
| Feb 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.99 | -2.21% | 224 |