Skip to main content
logo
AtkinsRéalis Group Inc. (TSX:ATRL)
Canada flag Canada · Delayed Price · Currency is CAD
93.86
-0.48 (-0.51%)
Jun 27, 2025, 4:00 PM EDT

AtkinsRéalis Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202594.2094.9992.9693.8693.86-0.51%433,759
Jun 26, 202593.8494.6993.1594.3494.340.70%314,418
Jun 25, 202593.8894.1993.4793.6893.68-0.17%426,325
Jun 24, 202594.0894.2893.3393.8493.840.41%183,400
Jun 23, 202592.5593.6792.4093.4693.461.05%209,500
Jun 20, 202594.1494.1491.8992.4992.49-0.69%826,820
Jun 19, 202592.9393.5492.8293.1393.130.11%171,500
Jun 18, 202593.6294.2692.5193.0393.03-0.75%566,300
Jun 17, 202595.2595.5893.7093.7393.73-1.93%431,610
Jun 16, 202594.7695.8594.4195.5795.571.53%632,000
Jun 13, 202593.7294.3793.3994.1394.130.46%841,739
Jun 12, 202593.0094.0792.6893.7093.70-1.12%563,500
Jun 11, 202593.0494.8292.9794.7694.762.40%462,702
Jun 10, 202594.0494.0491.2692.5492.54-1.03%523,900
Jun 9, 202593.5194.6192.8493.5093.500.03%361,700
Jun 6, 202593.6693.8092.1693.4793.470.35%600,700
Jun 5, 202592.1193.9191.5693.1493.141.38%708,409
Jun 4, 202592.2192.5091.5891.8791.87-0.44%963,510
Jun 3, 202591.7692.8290.3592.2892.281.41%797,748
Jun 2, 202592.2192.2290.2391.0091.001.11%803,400
May 30, 202589.7590.0388.6490.0090.00-0.02%700,000
May 29, 202590.5090.7089.0190.0290.020.02%488,800
May 28, 202589.8891.2489.8090.0089.980.01%556,600
May 27, 202591.0591.0989.8489.9989.97-1.11%592,700
May 26, 202589.9391.1889.6991.0090.980.92%283,400
May 23, 202587.0090.1787.0090.1790.153.97%899,949
May 22, 202585.8987.5485.6586.7386.710.47%469,100
May 21, 202586.7889.3986.1286.3286.30-1.07%486,049
May 20, 202588.1189.1687.0787.2587.23-1.03%939,500
May 16, 202584.3088.4083.7388.1688.144.64%948,200
May 15, 202580.3586.8980.0184.2584.2310.93%1,628,249
May 14, 202574.7976.5174.5975.9575.931.80%809,220
May 13, 202574.9676.0074.4974.6174.590.28%638,200
May 12, 202575.5875.5873.3474.4074.381.16%465,300
May 9, 202574.5174.5172.8673.5573.53-0.90%440,537
May 8, 202572.9774.7572.2674.2274.202.73%414,400
May 7, 202571.7272.6971.3272.2572.231.46%426,831
May 6, 202570.5771.5869.8571.2171.190.89%360,149
May 5, 202570.1871.1468.6170.5870.560.03%300,900
May 2, 202570.8571.5569.7770.5670.540.80%455,100
May 1, 202568.9770.4968.4170.0069.982.53%315,700
Apr 30, 202567.5768.6766.7668.2768.250.32%453,000
Apr 29, 202567.1668.6367.1668.0568.051.01%257,900
Apr 28, 202567.0068.4166.9967.3767.370.78%380,600
Apr 25, 202568.3168.3166.7666.8566.85-2.34%321,511
Apr 24, 202568.0468.9967.7968.4568.450.53%327,133
Apr 23, 202567.8769.5567.0268.0968.092.24%419,115
Apr 22, 202567.0067.9666.4566.6066.600.59%346,300
Apr 21, 202568.0668.2864.9266.2166.21-3.09%383,700
Apr 17, 202569.5170.0068.1468.3268.32-1.73%330,006