AtkinsRéalis Group Inc. (TSX: ATRL)
Canada flag Canada · Delayed Price · Currency is CAD
72.82
-1.28 (-1.73%)
Jan 31, 2025, 4:00 PM EST

AtkinsRéalis Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202574.7574.9372.6172.8272.82-1.73%497,998
Jan 30, 202575.4775.9673.2174.1074.10-1.25%600,910
Jan 29, 202576.5476.6974.5175.0475.04-1.93%403,838
Jan 28, 202575.3276.6074.0476.5276.521.95%585,400
Jan 27, 202578.9979.0074.4675.0675.06-7.63%955,805
Jan 24, 202583.4683.8480.9681.2681.26-2.58%524,700
Jan 23, 202581.8383.9481.7683.4183.411.32%790,300
Jan 22, 202577.4082.5077.0382.3282.327.22%778,900
Jan 21, 202575.9477.3875.0976.7876.781.43%477,800
Jan 20, 202576.0376.2575.3575.7075.70-0.41%224,416
Jan 17, 202573.0576.2872.2576.0176.013.90%548,200
Jan 16, 202572.8873.9572.6373.1673.160.70%310,902
Jan 15, 202573.2873.8872.2672.6572.650.50%345,400
Jan 14, 202571.2073.0871.2072.2972.291.13%339,603
Jan 13, 202570.0072.0670.0071.4871.48-0.78%268,202
Jan 10, 202572.1472.1571.0072.0472.04-0.14%261,500
Jan 9, 202571.3772.5571.3772.1472.140.84%111,737
Jan 8, 202572.1172.7571.1271.5471.54-1.38%324,012
Jan 7, 202573.6673.7971.9372.5472.54-0.78%411,024
Jan 6, 202575.2675.2672.9473.1173.11-2.53%390,600
Jan 3, 202574.8375.4474.6775.0175.010.25%270,600
Jan 2, 202576.3276.9174.0774.8274.82-1.89%280,020
Dec 31, 202474.7876.2674.4976.2676.261.94%283,124
Dec 30, 202474.6675.3074.3274.8174.81-0.57%233,500
Dec 27, 202475.2175.6174.6075.2475.24-0.27%211,100
Dec 24, 202475.7775.7774.8575.4475.44-0.57%116,215
Dec 23, 202475.0275.9074.8375.8775.871.04%301,994
Dec 20, 202473.9475.4373.7575.0975.091.08%423,300
Dec 19, 202474.7575.6073.2874.2974.29-0.46%548,900
Dec 18, 202476.3576.7174.1174.6374.63-2.51%515,600
Dec 17, 202474.0376.9874.0376.5576.552.71%759,100
Dec 16, 202474.6575.4674.3174.5374.53-0.31%267,400
Dec 13, 202474.9475.2674.5374.7674.760.52%419,809
Dec 12, 202474.1974.8173.9674.3774.370.07%461,400
Dec 11, 202474.5875.3173.9074.3274.320.54%463,500
Dec 10, 202474.9175.4373.6773.9273.92-2.33%634,510
Dec 9, 202478.0178.1675.2475.6875.68-3.62%651,800
Dec 6, 202477.8779.3877.8778.5278.521.42%369,685
Dec 5, 202476.7478.0175.9477.4277.420.91%309,114
Dec 4, 202475.4076.8174.3976.7276.722.36%295,700
Dec 3, 202475.6876.0074.3674.9574.95-0.93%353,415
Dec 2, 202476.0277.0475.3875.6575.65-0.49%502,539
Nov 29, 202474.7076.2274.7076.0276.021.75%257,500
Nov 28, 202474.2574.9174.1874.7174.710.73%86,000
Nov 27, 202473.9874.8373.6674.1774.150.07%628,645
Nov 26, 202473.8074.8472.3974.1274.100.50%387,239
Nov 25, 202475.2876.1272.9073.7573.73-2.33%1,467,200
Nov 22, 202474.6175.8274.3075.5175.490.91%486,900
Nov 21, 202472.6074.9071.9274.8374.813.57%388,043
Nov 20, 202472.5072.6671.1072.2572.230.15%334,100
Nov 19, 202470.8972.3769.8572.1472.120.53%321,924
Nov 18, 202472.3772.7971.1471.7671.74-1.74%558,000
Nov 15, 202473.1675.0072.0073.0373.01-1.63%1,011,002
Nov 14, 202466.7074.5666.0674.2474.2215.67%1,601,700
Nov 13, 202464.3365.5063.6064.1864.16-0.34%944,140
Nov 12, 202468.1768.1764.1664.4064.38-5.99%900,900
Nov 11, 202469.6870.0067.8468.5068.48-1.00%620,500
Nov 8, 202470.2470.3969.0369.1969.17-1.00%539,400
Nov 7, 202469.5071.0869.4669.8969.870.40%504,100
Nov 6, 202469.8870.0568.9369.6169.591.15%258,300
Nov 5, 202467.9268.8267.8568.8268.800.92%267,800
Nov 4, 202467.7669.1767.7668.1968.170.34%428,200
Nov 1, 202467.2368.0067.0367.9667.941.43%368,328
Oct 31, 202467.4667.5966.5967.0066.98-0.58%374,100
Oct 30, 202466.7767.5866.7567.3967.370.36%516,600
Oct 29, 202467.1367.4666.4867.1567.13-0.49%447,209
Oct 28, 202467.2867.8967.1667.4867.460.72%447,045
Oct 25, 202467.2267.3666.4867.0066.98-0.39%408,204
Oct 24, 202467.0967.7466.5367.2667.24-0.04%462,400
Oct 23, 202467.0068.0866.5167.2967.270.33%583,914
Oct 22, 202466.8567.6666.3067.0767.05-0.21%762,904
Oct 21, 202465.6567.2865.6567.2167.192.30%502,000
Oct 18, 202465.0066.9265.0065.7065.681.08%652,900
Oct 17, 202463.6565.1963.6565.0064.982.15%510,000
Oct 16, 202462.1064.5362.0963.6363.612.13%672,007
Oct 15, 202461.0162.4660.9662.3062.281.45%628,636
Oct 11, 202459.4061.5659.4061.4161.393.24%491,739
Oct 10, 202459.1859.8059.0159.4859.46-0.07%244,900
Oct 9, 202459.6260.0058.9759.5259.50-0.27%237,200
Oct 8, 202459.3259.8258.5859.6859.660.52%293,000
Oct 7, 202458.6159.5858.4059.3759.351.11%379,600
Oct 4, 202458.3658.9358.2558.7258.701.40%295,549
Oct 3, 202456.1058.3656.1057.9157.892.86%372,108
Oct 2, 202455.7256.7055.1156.3056.281.04%328,400
Oct 1, 202454.8555.9354.4355.7255.701.40%322,600
Sep 30, 202453.9954.9753.8254.9554.941.65%278,600
Sep 27, 202453.9254.3052.9954.0654.050.73%186,800
Sep 26, 202453.2654.2853.2653.6753.660.77%195,400
Sep 25, 202454.3654.9853.0253.2653.25-2.36%328,934
Sep 24, 202453.5054.9653.5054.5554.542.00%425,317
Sep 23, 202452.5553.7352.3053.4853.471.79%373,700
Sep 20, 202453.1953.6052.4252.5452.53-0.91%785,000
Sep 19, 202451.7953.5351.7753.0253.013.33%605,700
Sep 18, 202450.6051.9550.1551.3151.301.52%393,800
Sep 17, 202450.7650.8050.1250.5450.530.52%350,900
Sep 16, 202450.2350.5649.4150.2850.270.22%444,308
Sep 13, 202450.7851.3249.9650.1750.16-0.83%167,939
Sep 12, 202449.6750.8049.5750.5950.581.55%411,100
Sep 11, 202448.9649.9148.8749.8249.811.67%242,800
Sep 10, 202449.1049.1148.1249.0048.99-0.20%307,300