AtkinsRéalis Group Inc. (TSX:ATRL)
Canada · Delayed Price · Currency is CAD 86.41
+0.59 (0.69%)
Oct 2, 2026, 4:00 PM EST
AtkinsRéalis Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 86.32 | 88.24 | 85.40 | 86.41 | 86.41 | 0.69% | 266,803 |
| Oct 1, 2026 | 86.81 | 87.21 | 84.63 | 85.82 | 85.82 | -0.92% | 372,809 |
| Sep 30, 2026 | 85.39 | 86.65 | 84.54 | 86.62 | 86.62 | 1.86% | 514,163 |
| Sep 29, 2026 | 85.98 | 86.81 | 84.33 | 85.04 | 85.04 | -1.14% | 348,655 |
| Sep 28, 2026 | 86.02 | 86.73 | 85.18 | 86.02 | 86.02 | -0.19% | 553,898 |
| Sep 25, 2026 | 86.62 | 87.11 | 84.68 | 86.18 | 86.18 | -0.17% | 621,074 |
| Sep 24, 2026 | 89.00 | 89.00 | 85.23 | 86.33 | 86.33 | -3.81% | 752,213 |
| Sep 23, 2026 | 92.47 | 92.48 | 89.66 | 89.75 | 89.75 | -3.04% | 484,436 |
| Sep 22, 2026 | 90.00 | 93.16 | 89.59 | 92.56 | 92.56 | 3.37% | 635,447 |
| Sep 21, 2026 | 88.31 | 89.85 | 87.68 | 89.54 | 89.54 | 1.69% | 725,172 |
| Sep 18, 2026 | 87.64 | 89.16 | 87.32 | 88.05 | 88.05 | 0.51% | 918,969 |
| Sep 17, 2026 | 87.71 | 88.25 | 86.13 | 87.60 | 87.60 | 0.78% | 498,143 |
| Sep 16, 2026 | 86.68 | 88.20 | 85.97 | 86.92 | 86.92 | 0.68% | 388,650 |
| Sep 15, 2026 | 84.58 | 87.47 | 84.50 | 86.33 | 86.33 | 1.74% | 335,127 |
| Sep 14, 2026 | 85.24 | 85.50 | 84.18 | 84.85 | 84.85 | -0.46% | 612,785 |
| Sep 11, 2026 | 85.84 | 85.90 | 83.93 | 85.24 | 85.24 | 0.12% | 366,998 |
| Sep 10, 2026 | 85.12 | 86.64 | 84.61 | 85.14 | 85.14 | -0.43% | 682,775 |
| Sep 9, 2026 | 87.34 | 87.34 | 85.00 | 85.51 | 85.51 | -2.01% | 438,321 |
| Sep 8, 2026 | 86.69 | 87.93 | 86.23 | 87.26 | 87.26 | -0.02% | 394,888 |
| Sep 4, 2026 | 85.92 | 87.55 | 85.79 | 87.28 | 87.28 | 1.49% | 386,773 |
| Sep 3, 2026 | 85.04 | 86.55 | 83.61 | 86.00 | 86.00 | 1.37% | 384,271 |
| Sep 2, 2026 | 83.70 | 85.55 | 82.06 | 84.84 | 84.84 | 1.68% | 580,558 |
| Sep 1, 2026 | 83.17 | 85.15 | 81.68 | 83.44 | 83.44 | -0.67% | 647,239 |
| Aug 31, 2026 | 84.34 | 84.67 | 83.70 | 84.00 | 84.00 | -1.03% | 606,894 |
| Aug 28, 2026 | 85.74 | 86.11 | 84.68 | 84.87 | 84.87 | -1.05% | 503,733 |
| Aug 27, 2026 | 84.75 | 86.80 | 84.75 | 85.77 | 85.77 | 1.28% | 547,206 |
| Aug 26, 2026 | 83.98 | 86.00 | 83.97 | 84.69 | 84.69 | 0.63% | 517,172 |
| Aug 25, 2026 | 85.00 | 86.05 | 83.88 | 84.16 | 84.16 | -0.46% | 389,466 |
| Aug 24, 2026 | 84.84 | 84.99 | 83.09 | 84.55 | 84.55 | -1.31% | 601,172 |
| Aug 21, 2026 | 86.14 | 86.87 | 85.63 | 85.67 | 85.67 | -0.09% | 492,575 |
| Aug 20, 2026 | 87.38 | 87.44 | 84.65 | 85.75 | 85.75 | -2.53% | 526,528 |
| Aug 19, 2026 | 87.50 | 88.75 | 85.18 | 88.00 | 87.98 | 0.99% | 530,687 |
| Aug 18, 2026 | 88.54 | 89.39 | 87.01 | 87.14 | 87.12 | -2.05% | 379,276 |
| Aug 17, 2026 | 88.15 | 89.36 | 87.89 | 88.96 | 88.94 | 1.04% | 645,521 |
| Aug 14, 2026 | 87.29 | 89.18 | 87.29 | 88.04 | 88.02 | 0.47% | 423,454 |
| Aug 13, 2026 | 86.09 | 87.79 | 85.39 | 87.63 | 87.61 | 1.59% | 524,668 |
| Aug 12, 2026 | 87.41 | 87.79 | 85.59 | 86.26 | 86.24 | -1.27% | 871,741 |
| Aug 11, 2026 | 86.04 | 87.84 | 86.00 | 87.37 | 87.35 | 1.55% | 337,629 |
| Aug 10, 2026 | 87.93 | 88.75 | 86.01 | 86.04 | 86.02 | -2.35% | 624,210 |
| Aug 7, 2026 | 90.96 | 91.54 | 86.20 | 88.11 | 88.09 | -2.96% | 780,296 |
| Aug 6, 2026 | 89.74 | 93.75 | 88.95 | 90.80 | 90.78 | 1.83% | 832,998 |
| Aug 5, 2026 | 91.50 | 91.71 | 88.62 | 89.17 | 89.15 | -2.18% | 515,591 |
| Aug 4, 2026 | 87.63 | 91.21 | 87.63 | 91.16 | 91.14 | 4.91% | 717,969 |
| Jul 31, 2026 | 85.74 | 87.89 | 85.62 | 86.89 | 86.87 | 1.38% | 821,562 |
| Jul 30, 2026 | 87.18 | 87.55 | 84.55 | 85.71 | 85.69 | -0.61% | 556,875 |
| Jul 29, 2026 | 88.54 | 88.67 | 86.15 | 86.24 | 86.22 | -3.19% | 851,876 |
| Jul 28, 2026 | 89.05 | 89.36 | 86.93 | 89.08 | 89.06 | -0.42% | 419,036 |
| Jul 27, 2026 | 87.31 | 89.52 | 86.47 | 89.46 | 89.44 | 3.37% | 504,832 |
| Jul 24, 2026 | 86.85 | 87.71 | 85.40 | 86.54 | 86.52 | 0.31% | 383,628 |
| Jul 23, 2026 | 88.11 | 88.47 | 86.25 | 86.27 | 86.25 | -2.62% | 375,792 |