AtkinsRéalis Group Inc. (TSX:ATRL)
Canada · Delayed Price · Currency is CAD 93.12
-1.32 (-1.40%)
Sep 2, 2025, 3:59 PM EDT
AtkinsRéalis Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 93.80 | 93.97 | 92.10 | 92.91 | 92.91 | -1.62% | 359,167 |
| 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 |
| Aug 6, 2025 | 97.86 | 98.35 | 95.71 | 96.32 | 96.30 | -1.66% | 1,244,013 |
| Aug 5, 2025 | 98.04 | 98.65 | 96.59 | 97.95 | 97.93 | 0.88% | 1,055,424 |
| Aug 1, 2025 | 97.80 | 98.47 | 95.91 | 97.10 | 97.08 | -1.03% | 494,600 |
| Jul 31, 2025 | 97.52 | 99.08 | 97.52 | 98.11 | 98.09 | 0.11% | 715,410 |
| Jul 30, 2025 | 98.21 | 98.66 | 97.28 | 98.00 | 97.98 | - | 708,420 |
| Jul 29, 2025 | 98.47 | 99.49 | 97.64 | 98.00 | 97.98 | -0.33% | 417,736 |
| Jul 28, 2025 | 98.10 | 99.49 | 97.50 | 98.32 | 98.30 | 0.37% | 546,811 |
| Jul 25, 2025 | 97.80 | 98.48 | 97.00 | 97.96 | 97.94 | 0.26% | 521,300 |
| Jul 24, 2025 | 97.33 | 98.53 | 97.29 | 97.71 | 97.69 | 0.51% | 417,834 |
| Jul 23, 2025 | 97.22 | 98.02 | 97.10 | 97.21 | 97.19 | 0.74% | 266,200 |
| Jul 22, 2025 | 98.05 | 98.59 | 96.39 | 96.50 | 96.48 | -1.85% | 383,307 |
| Jul 21, 2025 | 97.90 | 99.01 | 97.65 | 98.32 | 98.30 | 0.37% | 451,421 |
| Jul 18, 2025 | 98.58 | 98.58 | 97.73 | 97.96 | 97.94 | -0.24% | 346,246 |
| Jul 17, 2025 | 97.66 | 98.67 | 97.40 | 98.20 | 98.18 | 0.72% | 375,100 |
| Jul 16, 2025 | 99.15 | 99.20 | 96.24 | 97.50 | 97.48 | -1.47% | 352,900 |
| Jul 15, 2025 | 99.99 | 100.20 | 98.37 | 98.95 | 98.93 | -0.03% | 811,800 |
| Jul 14, 2025 | 98.93 | 99.76 | 98.82 | 98.98 | 98.96 | 0.20% | 490,634 |
| Jul 11, 2025 | 98.53 | 99.11 | 97.70 | 98.78 | 98.76 | -0.60% | 270,400 |
| Jul 10, 2025 | 98.79 | 99.46 | 97.31 | 99.38 | 99.36 | 0.34% | 507,032 |
| Jul 9, 2025 | 98.71 | 99.56 | 97.87 | 99.04 | 99.02 | 0.44% | 284,400 |
| Jul 8, 2025 | 98.81 | 99.50 | 97.60 | 98.61 | 98.59 | 0.37% | 237,805 |
| Jul 7, 2025 | 98.96 | 100.23 | 98.20 | 98.25 | 98.23 | -1.26% | 545,500 |
| Jul 4, 2025 | 98.15 | 99.53 | 98.15 | 99.50 | 99.48 | 0.88% | 130,136 |
| Jul 3, 2025 | 96.99 | 98.72 | 96.99 | 98.63 | 98.61 | 0.98% | 291,838 |
| Jul 2, 2025 | 94.77 | 98.04 | 94.48 | 97.67 | 97.65 | 2.26% | 693,935 |
| Jun 30, 2025 | 93.61 | 95.71 | 93.60 | 95.51 | 95.49 | 1.76% | 346,200 |
| Jun 27, 2025 | 94.20 | 94.99 | 92.96 | 93.86 | 93.84 | -0.51% | 433,800 |
| Jun 26, 2025 | 93.84 | 94.69 | 93.15 | 94.34 | 94.32 | 0.70% | 314,418 |
| Jun 25, 2025 | 93.88 | 94.19 | 93.47 | 93.68 | 93.66 | -0.17% | 426,325 |
| Jun 24, 2025 | 94.08 | 94.28 | 93.33 | 93.84 | 93.82 | 0.41% | 183,400 |
| Jun 23, 2025 | 92.55 | 93.67 | 92.40 | 93.46 | 93.44 | 1.05% | 209,500 |
| Jun 20, 2025 | 94.14 | 94.14 | 91.89 | 92.49 | 92.47 | -0.69% | 826,820 |