AtkinsRéalis Group Inc. (TSX:ATRL)
Canada · Delayed Price · Currency is CAD 98.66
-1.44 (-1.44%)
Sep 26, 2025, 4:00 PM EDT
AtkinsRéalis Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 100.40 | 100.80 | 98.05 | 98.66 | 98.66 | -1.44% | 466,775 |
| 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 |
| 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 |