AtkinsRéalis Group Inc. (SNCAF)
OTCMKTS
· Delayed Price · Currency is USD
72.32
+0.29 (0.41%)
Jul 3, 2025, 12:52 PM EDT
AtkinsRéalis Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.84 | - | 173 |
| May 13, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.84 | - | 1,554 |
| May 12, 2025 | 53.10 | 53.10 | 52.85 | 52.85 | 52.84 | 0.09% | 943 |
| May 9, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.79 | - | 691 |
| May 8, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.79 | 1.05% | 386 |
| May 7, 2025 | 52.14 | 52.25 | 52.04 | 52.25 | 52.24 | 2.53% | 1,861 |
| May 6, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.95 | - | 5 |
| May 5, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.95 | - | - |
| May 2, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.95 | 0.26% | 103 |
| May 1, 2025 | 49.98 | 50.83 | 49.98 | 50.83 | 50.81 | 4.58% | 1,123 |
| Apr 30, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.59 | -1.20% | 222 |
| Apr 29, 2025 | 49.13 | 49.19 | 49.13 | 49.19 | 49.18 | 1.97% | 8,756 |
| Apr 28, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.23 | - | 8,519 |
| Apr 25, 2025 | 48.92 | 48.94 | 48.24 | 48.24 | 48.23 | -2.31% | 1,200 |
| Apr 24, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.37 | -0.46% | 1,291 |
| Apr 23, 2025 | 49.60 | 49.76 | 49.60 | 49.61 | 49.60 | 2.06% | 419 |