Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

AtkinsRéalis Group Inc. (ATRL.TO)

66.85
-1.60
(-2.34%)
At close: April 25 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202568.3168.3166.7666.8566.85321,500
Apr 24, 202568.0468.9967.7968.4568.45327,100
Apr 23, 202567.8769.5567.0268.0968.09419,100
Apr 22, 202567.0067.9666.4566.6066.60346,300
Apr 21, 202568.0668.2864.9266.2166.21383,700
Apr 17, 202569.5170.0068.1468.3268.32330,000
Apr 16, 202568.6169.9867.7769.5269.52586,900
Apr 15, 202568.4869.9568.3268.9768.97418,900
Apr 14, 202569.2869.2867.2568.4268.42544,900
Apr 11, 202565.2368.3565.2367.8567.85666,900
Apr 10, 202566.9967.7764.6265.3365.33351,000
Apr 9, 202561.2468.4161.0367.9767.97762,600
Apr 8, 202565.5665.8061.1361.8361.83510,900
Apr 7, 202560.3164.5059.4763.5863.58746,600
Apr 4, 202565.7165.9961.1662.8962.891,229,700
Apr 3, 202567.9770.0367.1768.5768.57542,700
Apr 2, 202567.3370.5067.1370.4470.44494,900
Apr 1, 202567.9369.1767.4567.9867.98452,400
Mar 31, 202567.0369.0666.9868.3768.37511,600
Mar 28, 202569.6469.7767.7968.0568.05454,800
Mar 27, 2025 0.02 Dividend
Mar 27, 202570.4670.4669.3170.0470.04372,500
Mar 26, 202571.2371.9570.4570.7970.77459,000
Mar 25, 202570.9071.6769.9271.3371.31383,100
Mar 24, 202570.0571.9770.0570.9070.88636,300
Mar 21, 202569.7070.9168.4469.3669.34682,300
Mar 20, 202569.7070.9669.5170.5370.51543,200
Mar 19, 202567.1871.2366.7670.4170.39618,200
Mar 18, 202567.1967.6165.5567.2467.22824,200
Mar 17, 202565.5268.4565.5267.8367.81711,200
Mar 14, 202564.8066.7164.8065.3065.28564,600
Mar 13, 202562.7268.9962.3964.7564.731,144,600
Mar 12, 202564.1065.7263.7964.6664.64684,500
Mar 11, 202562.7363.4561.9562.8662.84487,700
Mar 10, 202563.2864.3361.5662.7662.74929,100
Mar 7, 202564.9565.0863.2064.2964.27534,300
Mar 6, 202566.7567.5963.4664.2964.27840,800
Mar 5, 202567.1968.4966.4667.6467.62452,000
Mar 4, 202568.6669.3365.7667.3567.33818,500
Mar 3, 202572.5772.9168.9569.5469.52638,100
Feb 28, 202570.6672.8270.6172.7872.76633,100
Feb 27, 202571.6172.8570.9771.3371.31728,100
Feb 26, 202571.0072.6270.5071.1971.17524,200
Feb 25, 202571.4972.0070.0771.0771.05373,000
Feb 24, 202570.7171.3268.8570.9470.92518,500
Feb 21, 202573.6873.6969.9970.4170.39315,900
Feb 20, 202572.9072.9071.2071.7671.74456,800
Feb 19, 202571.9774.4571.1773.1373.11588,100
Feb 18, 202570.6471.3168.5069.5869.56823,700
Feb 14, 202571.9571.9570.5071.2071.18329,800
Feb 13, 202572.0072.2370.6971.3971.37446,000
Feb 12, 202573.5073.9470.9471.2971.27632,500
Feb 11, 202574.5574.8072.6973.5573.53481,600
Feb 10, 202574.2675.6874.2675.0275.00291,000
Feb 7, 202574.0075.4573.6474.2574.23242,100
Feb 6, 202574.5475.3173.7474.3674.34256,900
Feb 5, 202572.8074.5972.3974.3374.31363,200
Feb 4, 202572.1373.2171.8772.2772.25255,800
Feb 3, 202569.0372.3469.0171.9171.89754,500
Jan 31, 202574.7574.9372.6172.8272.80506,900
Jan 30, 202575.4775.9673.2174.1074.08600,900
Jan 29, 202576.5476.6974.5175.0475.02403,800
Jan 28, 202575.3276.6074.0476.5276.50585,400
Jan 27, 202578.9979.0074.4675.0675.04955,800
Jan 24, 202583.4683.8480.9681.2681.24524,700
Jan 23, 202581.8383.9481.7683.4183.39790,300
Jan 22, 202577.4082.5077.0382.3282.30778,900
Jan 21, 202575.9477.3875.0976.7876.76477,800
Jan 20, 202576.0376.2575.3575.7075.68224,400
Jan 17, 202573.0576.2872.2576.0175.99548,200
Jan 16, 202572.8873.9572.6373.1673.14310,900
Jan 15, 202573.2873.8872.2672.6572.63345,400
Jan 14, 202571.2073.0871.2072.2972.27339,600
Jan 13, 202570.0072.0670.0071.4871.46268,200
Jan 10, 202572.1472.1571.0072.0472.02261,500
Jan 9, 202571.3772.5571.3772.1472.12111,700
Jan 8, 202572.1172.7571.1271.5471.52324,000
Jan 7, 202573.6673.7971.9372.5472.52411,000
Jan 6, 202575.2675.2672.9473.1173.09390,600
Jan 3, 202574.8375.4474.6775.0174.99270,600
Jan 2, 202576.3276.9174.0774.8274.80280,000
Dec 31, 202474.7876.2674.4976.2676.24283,100
Dec 30, 202474.6675.3074.3274.8174.79233,500
Dec 27, 202475.2175.6174.6075.2475.22211,100
Dec 24, 202475.4475.7774.8575.4475.42116,200
Dec 23, 202475.0275.9074.8375.8775.85301,100
Dec 20, 202473.9475.4373.7575.0975.07423,300
Dec 19, 202474.7575.6073.2874.2974.27548,900
Dec 18, 202476.3576.7174.1174.6374.61515,600
Dec 17, 202474.0376.9874.0376.5576.53759,100
Dec 16, 202474.6575.4674.3174.5374.51267,400
Dec 13, 202474.9475.2674.5374.7674.74419,800
Dec 12, 202474.1974.8173.9674.3774.35461,400
Dec 11, 202474.5875.3173.9074.3274.30463,500
Dec 10, 202474.9175.4373.6773.9273.90634,500
Dec 9, 202478.0178.1675.2475.6875.66651,800
Dec 6, 202477.8779.3877.8778.5278.50369,600
Dec 5, 202476.7478.0175.9477.4277.40309,100
Dec 4, 202475.4076.8174.3976.7276.70295,700
Dec 3, 202475.6876.0074.3674.9574.93353,400
Dec 2, 202476.0277.0475.3875.6575.63502,500
Nov 29, 202474.7076.2274.7076.0276.00257,500
Nov 28, 2024 0.02 Dividend
Nov 28, 202474.2574.9174.1874.7174.6986,000
Nov 27, 202473.9874.8373.6674.1774.13628,600
Nov 26, 202473.8074.8472.3974.1274.08387,200
Nov 25, 202475.2876.1272.9073.7573.711,467,200
Nov 22, 202474.6175.8274.3075.5175.47486,900
Nov 21, 202472.6074.9071.9274.8374.79388,000
Nov 20, 202472.5072.6671.1072.2572.21334,100
Nov 19, 202470.8972.3769.8572.1472.10321,900
Nov 18, 202472.3772.7971.1471.7671.72558,000
Nov 15, 202473.1675.0072.0073.0372.991,011,000
Nov 14, 202466.7074.5666.0674.2474.201,601,700
Nov 13, 202464.3365.5063.6064.1864.14944,100
Nov 12, 202468.1768.1764.1664.4064.36900,900
Nov 11, 202469.6870.0067.8468.5068.46620,500
Nov 8, 202470.2470.3969.0369.1969.15539,400
Nov 7, 202469.5071.0869.4669.8969.85504,100
Nov 6, 202469.8870.0568.9369.6169.57258,300
Nov 5, 202467.9268.8267.8568.8268.78267,800
Nov 4, 202467.7669.1767.7668.1968.15428,200
Nov 1, 202467.2368.0067.0367.9667.92368,300
Oct 31, 202467.4667.5966.5967.0066.96374,100
Oct 30, 202466.7767.5866.7567.3967.35516,600
Oct 29, 202467.1367.4666.4867.1567.11447,200
Oct 28, 202467.2867.8967.1667.4867.44447,000
Oct 25, 202467.2267.3666.4867.0066.96408,200
Oct 24, 202467.0967.7466.5367.2667.22462,400
Oct 23, 202467.0068.0866.5167.2967.25583,900
Oct 22, 202466.8567.6666.3067.0767.03762,900
Oct 21, 202465.6567.2865.6567.2167.17502,000
Oct 18, 202465.0066.9265.0065.7065.66652,900
Oct 17, 202463.6565.1963.6565.0064.96510,000
Oct 16, 202462.1064.5362.0963.6363.59672,000
Oct 15, 202461.0162.4660.9662.3062.27628,600
Oct 11, 202459.4061.5659.4061.4161.38491,700
Oct 10, 202459.1859.8059.0159.4859.45244,900
Oct 9, 202459.6260.0058.9759.5259.49237,200
Oct 8, 202459.3259.8258.5859.6859.65293,000
Oct 7, 202458.6159.5858.4059.3759.34379,600
Oct 4, 202458.3658.9358.2558.7258.69295,500
Oct 3, 202456.1058.3656.1057.9157.88372,100
Oct 2, 202455.7256.7055.1156.3056.27328,400
Oct 1, 202454.8555.9354.4355.7255.69322,600
Sep 30, 202453.9954.9753.8254.9554.92278,600
Sep 27, 202453.9254.3052.9954.0654.03186,800
Sep 26, 202453.2654.2853.2653.6753.64195,400
Sep 25, 202454.3654.9853.0253.2653.23328,900
Sep 24, 202453.5054.9653.5054.5554.52425,300
Sep 23, 202452.5553.7352.3053.4853.45373,700
Sep 20, 202453.1953.6052.4252.5452.51785,000
Sep 19, 202451.7953.5351.7753.0252.99605,700
Sep 18, 202450.6051.9550.1551.3151.28393,800
Sep 17, 202450.7650.8050.1250.5450.51350,900
Sep 16, 202450.2350.5649.4150.2850.25444,300
Sep 13, 202450.7851.3249.9650.1750.14167,900
Sep 12, 202449.6750.8049.5750.5950.56411,100
Sep 11, 202448.9649.9148.8749.8249.79242,800
Sep 10, 202449.1049.1148.1249.0048.97307,300
Sep 9, 202449.0949.6648.6949.1049.07300,500
Sep 6, 202450.5151.3848.9248.9248.89281,100
Sep 5, 202451.5651.5950.3250.3850.35218,200
Sep 4, 202450.6351.3550.1751.1451.11411,200
Sep 3, 202452.4053.1150.3950.9950.96392,200
Aug 30, 202453.8054.0052.4752.7852.75289,200
Aug 29, 202453.7654.0753.1253.7953.76262,000
Aug 28, 202453.1054.0253.0853.6453.61223,500
Aug 27, 202454.0754.2653.0053.4953.46141,600
Aug 26, 202453.9754.5853.6653.9553.92204,900
Aug 23, 2024 0.02 Dividend
Aug 23, 202453.8354.5752.9653.7153.68391,000
Aug 22, 202454.6154.7553.4553.4853.43184,700
Aug 21, 202454.6455.0353.9054.5954.54137,100
Aug 20, 202454.4355.0354.4154.6154.56107,000
Aug 19, 202455.1555.4854.2854.5054.45156,300
Aug 16, 202455.9056.0955.0455.1655.11141,000
Aug 15, 202454.9956.6954.7156.1556.10237,700
Aug 14, 202454.5954.7453.9754.6254.57195,800
Aug 13, 202454.0254.6253.9854.3754.32319,900
Aug 12, 202453.8055.5553.7954.0253.97439,300
Aug 9, 202457.5557.5551.3152.5252.47681,600
Aug 8, 202454.0855.8753.8455.7955.74289,100
Aug 7, 202455.3455.5453.3953.9053.85189,900
Aug 6, 202454.3855.5853.0054.4454.39489,600
Aug 2, 202457.5458.1854.5155.7155.66376,700
Aug 1, 202459.5060.1658.5158.6458.59241,900
Jul 31, 202458.3759.5457.7759.4859.42414,800
Jul 30, 202457.5959.4957.5958.2058.15311,800
Jul 29, 202457.3658.3557.2657.5057.45116,400
Jul 26, 202456.9657.8356.9657.5457.49157,900
Jul 25, 202457.4157.4156.2056.6256.57206,100
Jul 24, 202457.4657.7157.0257.3457.29243,000
Jul 23, 202457.2857.7157.1057.4657.41148,900
Jul 22, 202457.0057.5756.9957.3057.25192,400
Jul 19, 202457.2957.5856.5656.5856.53119,200
Jul 18, 202456.5257.8856.4457.3157.26249,600
Jul 17, 202457.9458.4056.3856.4756.42283,300
Jul 16, 202457.5458.2357.2058.2258.17215,900
Jul 15, 202458.3258.5057.5957.6857.63250,000
Jul 12, 202458.1058.4257.9358.3658.31279,200
Jul 11, 202458.2958.4857.9257.9257.87159,000
Jul 10, 202458.1358.5057.6358.4658.41203,900
Jul 9, 202458.3658.5157.8057.9057.85153,300
Jul 8, 202458.2158.6057.9858.5058.45230,300
Jul 5, 202458.7058.7058.0158.0558.00228,800
Jul 4, 202458.6258.8058.4958.7558.7064,100
Jul 3, 202458.8259.0858.3558.6058.55235,700
Jul 2, 202459.0659.1458.1758.8158.76311,700
Jun 28, 202458.6559.2658.5759.2259.17304,700
Jun 27, 202458.5858.7758.3858.4858.43158,900
Jun 26, 202458.4858.8158.0458.5558.50196,400
Jun 25, 202458.7259.1258.3658.4958.44223,500
Jun 24, 202457.9059.1657.8959.1559.10259,500
Jun 21, 202456.9057.9656.6457.8957.84503,900
Jun 20, 202457.6758.3456.6357.0156.96354,300
Jun 19, 202458.7658.9357.3557.5957.54212,100
Jun 18, 202459.0560.5558.3158.7658.71442,600
Jun 17, 202457.5359.3757.5259.1959.14554,500
Jun 14, 202457.9759.4657.5557.8357.78748,100
Jun 13, 202454.9558.9954.9557.9957.94691,200
Jun 12, 202454.8855.1354.1754.7954.74298,800
Jun 11, 202453.5054.9553.4754.4954.44307,700
Jun 10, 202453.0854.2953.0853.7253.67149,000
Jun 7, 202453.7854.3853.2153.2953.24185,800
Jun 6, 202454.2354.9853.6154.1654.11216,600
Jun 5, 202452.8154.9752.6754.5054.45354,400
Jun 4, 202452.8553.0752.4852.6752.62420,200
Jun 3, 202453.7153.7152.2352.8452.79471,800
May 31, 202453.4054.0652.9253.3453.29895,700
May 30, 202452.7754.0352.7253.6153.56273,000
May 29, 2024 0.02 Dividend
May 29, 202452.6353.1652.0652.9452.89265,700
May 28, 202453.4053.4052.6253.2153.14226,000
May 27, 202453.8354.0153.5553.5653.4982,700
May 24, 202453.2954.0053.1553.8153.74157,200
May 23, 202453.3254.3152.6352.8952.82199,000
May 22, 202452.1853.5951.8253.5153.44337,700
May 21, 202451.4352.9951.2852.3152.24368,100
May 17, 202452.7052.9951.7652.0151.94585,500
May 16, 202453.9953.9952.2052.8652.79490,200
May 15, 202455.1255.6052.6853.3153.24844,100
May 14, 202456.3056.6355.6155.8755.80148,100
May 13, 202456.2056.9256.0056.3256.25152,900
May 10, 202455.9856.7855.8356.3256.25152,500
May 9, 202455.6756.3855.2555.9655.89170,800
May 8, 202454.7755.9454.2055.8755.80202,800
May 7, 202456.4656.4654.8455.0755.00304,700
May 6, 202454.3557.3354.2556.6156.54500,200
May 3, 202453.8254.2553.3254.0453.97293,500
May 2, 202453.4754.1053.3253.5153.44198,500
May 1, 202453.1053.6752.6153.3053.23252,500
Apr 30, 202454.4954.6552.1952.8652.79437,400
Apr 29, 202455.6755.9254.1354.8154.74215,300
Apr 26, 202455.6955.7554.9655.6555.58206,400
Apr 25, 202455.4555.8654.9255.5255.45246,500

Related Tickers

WSP.TO WSP Global Inc.
242.62
-4.26%
 
STN.TO Stantec Inc.
120.64
-1.23%
 
ARE.TO Aecon Group Inc.
15.40
-1.72%
 
BDT.TO Bird Construction Inc.
20.68
-1.48%
 
STN Stantec Inc.
87.13
-1.10%
 
TTEK Tetra Tech, Inc.
31.21
-0.92%
 
ACM AECOM
97.34
-0.32%
 
FLR Fluor Corporation
35.56
-0.11%
 
J Jacobs Solutions Inc.
121.57
-0.62%
 
FLU.F Fluor Corporation
31.40
+4.63%