AtkinsRéalis Group Inc. (TSX:ATRL)
Canada · Delayed Price · Currency is CAD 97.59
-2.00 (-2.01%)
Oct 17, 2025, 4:00 PM EDT
AtkinsRéalis Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 98.62 | 99.56 | 96.99 | 97.59 | 97.59 | -2.01% | 601,095 |
| Oct 16, 2025 | 100.23 | 100.99 | 99.14 | 99.59 | 99.59 | -0.21% | 452,000 |
| Oct 15, 2025 | 99.50 | 101.29 | 98.54 | 99.80 | 99.80 | 1.24% | 511,900 |
| Oct 14, 2025 | 99.99 | 99.99 | 97.47 | 98.58 | 98.58 | 1.66% | 796,741 |
| Oct 10, 2025 | 99.05 | 99.33 | 96.42 | 96.97 | 96.97 | -1.77% | 808,917 |
| Oct 9, 2025 | 101.71 | 101.82 | 98.60 | 98.72 | 98.72 | -2.82% | 351,547 |
| Oct 8, 2025 | 99.79 | 101.87 | 99.11 | 101.58 | 101.58 | 1.81% | 459,000 |
| Oct 7, 2025 | 102.29 | 103.49 | 98.75 | 99.77 | 99.77 | -2.14% | 701,339 |
| Oct 6, 2025 | 102.50 | 105.90 | 101.91 | 101.95 | 101.95 | 0.83% | 766,231 |
| Oct 3, 2025 | 101.35 | 102.73 | 99.83 | 101.11 | 101.11 | -0.52% | 504,108 |
| Oct 2, 2025 | 100.95 | 102.76 | 100.45 | 101.64 | 101.64 | 0.90% | 449,803 |
| Oct 1, 2025 | 100.26 | 101.19 | 99.54 | 100.73 | 100.73 | 0.29% | 493,000 |
| Sep 30, 2025 | 99.64 | 100.75 | 98.58 | 100.44 | 100.44 | 1.04% | 619,511 |
| Sep 29, 2025 | 99.02 | 99.72 | 98.43 | 99.41 | 99.41 | 0.76% | 404,500 |
| Sep 26, 2025 | 100.40 | 100.80 | 98.05 | 98.66 | 98.66 | -1.44% | 466,800 |
| Sep 25, 2025 | 97.00 | 100.44 | 96.37 | 100.10 | 100.10 | 2.26% | 857,000 |
| Sep 24, 2025 | 97.32 | 99.24 | 97.24 | 97.89 | 97.89 | 1.06% | 861,509 |
| Sep 23, 2025 | 105.97 | 106.38 | 96.67 | 96.86 | 96.86 | -8.61% | 914,600 |
| Sep 22, 2025 | 104.99 | 106.15 | 104.64 | 105.98 | 105.98 | 0.79% | 629,237 |
| Sep 19, 2025 | 104.46 | 105.91 | 102.52 | 105.15 | 105.15 | 2.11% | 2,947,100 |
| Sep 18, 2025 | 103.11 | 104.49 | 102.63 | 102.98 | 102.98 | 0.32% | 588,643 |
| Sep 17, 2025 | 102.83 | 104.00 | 102.40 | 102.65 | 102.65 | -0.32% | 416,444 |
| Sep 16, 2025 | 105.95 | 106.24 | 102.73 | 102.98 | 102.98 | -2.41% | 611,500 |
| Sep 15, 2025 | 101.70 | 105.87 | 101.54 | 105.52 | 105.52 | 3.51% | 857,637 |
| Sep 12, 2025 | 102.52 | 103.65 | 101.70 | 101.94 | 101.94 | -1.93% | 880,648 |
| Sep 11, 2025 | 96.78 | 104.31 | 96.77 | 103.95 | 103.95 | 7.99% | 1,123,500 |
| Sep 10, 2025 | 94.00 | 96.44 | 93.51 | 96.26 | 96.26 | 2.63% | 484,012 |
| Sep 9, 2025 | 93.31 | 93.95 | 93.00 | 93.79 | 93.79 | 0.07% | 260,027 |
| Sep 8, 2025 | 95.00 | 95.61 | 93.58 | 93.72 | 93.72 | -1.05% | 596,900 |
| Sep 5, 2025 | 95.91 | 96.49 | 94.17 | 94.71 | 94.71 | -1.10% | 343,303 |
| Sep 4, 2025 | 94.20 | 96.30 | 94.20 | 95.76 | 95.76 | 1.65% | 475,500 |
| Sep 3, 2025 | 93.42 | 94.60 | 93.24 | 94.21 | 94.21 | 1.11% | 461,639 |
| Sep 2, 2025 | 93.80 | 93.97 | 92.10 | 93.18 | 93.18 | -1.33% | 570,325 |
| Aug 29, 2025 | 94.11 | 94.87 | 93.61 | 94.44 | 94.44 | 0.17% | 620,700 |
| Aug 28, 2025 | 94.58 | 94.84 | 93.49 | 94.28 | 94.28 | 0.66% | 510,100 |
| Aug 27, 2025 | 92.56 | 93.79 | 91.82 | 93.66 | 93.66 | 1.37% | 1,070,517 |
| Aug 26, 2025 | 92.57 | 93.60 | 91.99 | 92.39 | 92.39 | -0.23% | 11,227,140 |
| Aug 25, 2025 | 92.55 | 93.62 | 91.68 | 92.60 | 92.60 | -0.08% | 511,841 |
| Aug 22, 2025 | 94.00 | 94.97 | 92.50 | 92.67 | 92.67 | -0.99% | 870,200 |
| Aug 21, 2025 | 93.51 | 94.16 | 93.01 | 93.60 | 93.60 | -0.18% | 410,200 |
| Aug 20, 2025 | 95.55 | 96.48 | 93.62 | 93.77 | 93.75 | -2.52% | 856,800 |
| Aug 19, 2025 | 96.85 | 97.34 | 95.93 | 96.19 | 96.17 | -0.98% | 462,046 |
| Aug 18, 2025 | 95.84 | 97.45 | 95.71 | 97.14 | 97.12 | 1.29% | 595,500 |
| Aug 15, 2025 | 96.24 | 96.75 | 94.43 | 95.90 | 95.88 | 0.08% | 519,600 |
| Aug 14, 2025 | 96.07 | 96.46 | 95.48 | 95.82 | 95.80 | -0.71% | 518,100 |
| Aug 13, 2025 | 97.20 | 97.20 | 95.74 | 96.51 | 96.49 | -0.65% | 779,200 |
| Aug 12, 2025 | 97.04 | 97.57 | 96.09 | 97.14 | 97.12 | 0.73% | 632,300 |
| Aug 11, 2025 | 96.54 | 96.62 | 95.64 | 96.44 | 96.42 | -0.13% | 299,500 |
| Aug 8, 2025 | 97.50 | 98.06 | 96.27 | 96.57 | 96.55 | -0.38% | 567,200 |
| Aug 7, 2025 | 97.71 | 97.71 | 94.40 | 96.94 | 96.92 | 0.64% | 1,233,000 |