Toronto - Delayed Quote CAD

AtkinsRéalis Group Inc. (ATRL.TO)

Compare
72.04 -0.10 (-0.14%)
At close: 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 72.14 72.15 71.00 72.04 72.04 261,487
Jan 9, 2025 71.37 72.55 71.37 72.14 72.14 111,700
Jan 8, 2025 72.11 72.75 71.12 71.54 71.54 324,000
Jan 7, 2025 73.66 73.79 71.93 72.54 72.54 411,000
Jan 6, 2025 75.26 75.26 72.94 73.11 73.11 390,600
Jan 3, 2025 74.83 75.44 74.67 75.01 75.01 270,600
Jan 2, 2025 76.32 76.91 74.07 74.82 74.82 280,000
Dec 31, 2024 74.78 76.26 74.49 76.26 76.26 283,100
Dec 30, 2024 74.66 75.30 74.32 74.81 74.81 233,500
Dec 27, 2024 75.21 75.61 74.60 75.24 75.24 211,100
Dec 24, 2024 75.44 75.77 74.85 75.44 75.44 116,200
Dec 23, 2024 75.02 75.90 74.83 75.87 75.87 301,100
Dec 20, 2024 73.94 75.43 73.75 75.09 75.09 423,300
Dec 19, 2024 74.75 75.60 73.28 74.29 74.29 548,900
Dec 18, 2024 76.35 76.71 74.11 74.63 74.63 515,600
Dec 17, 2024 74.03 76.98 74.03 76.55 76.55 759,100
Dec 16, 2024 74.65 75.46 74.31 74.53 74.53 267,400
Dec 13, 2024 74.94 75.26 74.53 74.76 74.76 419,800
Dec 12, 2024 74.19 74.81 73.96 74.37 74.37 461,400
Dec 11, 2024 74.58 75.31 73.90 74.32 74.32 463,500
Dec 10, 2024 74.91 75.43 73.67 73.92 73.92 634,500
Dec 9, 2024 78.01 78.16 75.24 75.68 75.68 651,800
Dec 6, 2024 77.87 79.38 77.87 78.52 78.52 369,600
Dec 5, 2024 76.74 78.01 75.94 77.42 77.42 309,100
Dec 4, 2024 75.40 76.81 74.39 76.72 76.72 295,700
Dec 3, 2024 75.68 76.00 74.36 74.95 74.95 353,400
Dec 2, 2024 76.02 77.04 75.38 75.65 75.65 502,500
Nov 29, 2024 74.70 76.22 74.70 76.02 76.02 257,500
Nov 28, 2024 0.02 Dividend
Nov 28, 2024 74.25 74.91 74.18 74.71 74.71 86,000
Nov 27, 2024 73.98 74.83 73.66 74.17 74.15 628,600
Nov 26, 2024 73.80 74.84 72.39 74.12 74.10 387,200
Nov 25, 2024 75.28 76.12 72.90 73.75 73.73 1,467,200
Nov 22, 2024 74.61 75.82 74.30 75.51 75.49 486,900
Nov 21, 2024 72.60 74.90 71.92 74.83 74.81 388,000
Nov 20, 2024 72.50 72.66 71.10 72.25 72.23 334,100
Nov 19, 2024 70.89 72.37 69.85 72.14 72.12 321,900
Nov 18, 2024 72.37 72.79 71.14 71.76 71.74 558,000
Nov 15, 2024 73.16 75.00 72.00 73.03 73.01 1,011,000
Nov 14, 2024 66.70 74.56 66.06 74.24 74.22 1,601,700
Nov 13, 2024 64.33 65.50 63.60 64.18 64.16 944,100
Nov 12, 2024 68.17 68.17 64.16 64.40 64.38 900,900
Nov 11, 2024 69.68 70.00 67.84 68.50 68.48 620,500
Nov 8, 2024 70.24 70.39 69.03 69.19 69.17 539,400
Nov 7, 2024 69.50 71.08 69.46 69.89 69.87 504,100
Nov 6, 2024 69.88 70.05 68.93 69.61 69.59 258,300
Nov 5, 2024 67.92 68.82 67.85 68.82 68.80 267,800
Nov 4, 2024 67.76 69.17 67.76 68.19 68.17 428,200
Nov 1, 2024 67.23 68.00 67.03 67.96 67.94 368,300
Oct 31, 2024 67.46 67.59 66.59 67.00 66.98 374,100
Oct 30, 2024 66.77 67.58 66.75 67.39 67.37 516,600
Oct 29, 2024 67.13 67.46 66.48 67.15 67.13 447,200
Oct 28, 2024 67.28 67.89 67.16 67.48 67.46 447,000
Oct 25, 2024 67.22 67.36 66.48 67.00 66.98 408,200
Oct 24, 2024 67.09 67.74 66.53 67.26 67.24 462,400
Oct 23, 2024 67.00 68.08 66.51 67.29 67.27 583,900
Oct 22, 2024 66.85 67.66 66.30 67.07 67.05 762,900
Oct 21, 2024 65.65 67.28 65.65 67.21 67.19 502,000
Oct 18, 2024 65.00 66.92 65.00 65.70 65.68 652,900
Oct 17, 2024 63.65 65.19 63.65 65.00 64.98 510,000
Oct 16, 2024 62.10 64.53 62.09 63.63 63.61 672,000
Oct 15, 2024 61.01 62.46 60.96 62.30 62.28 628,600
Oct 11, 2024 59.40 61.56 59.40 61.41 61.39 491,700
Oct 10, 2024 59.18 59.80 59.01 59.48 59.46 244,900
Oct 9, 2024 59.62 60.00 58.97 59.52 59.50 237,200
Oct 8, 2024 59.32 59.82 58.58 59.68 59.66 293,000
Oct 7, 2024 58.61 59.58 58.40 59.37 59.35 379,600
Oct 4, 2024 58.36 58.93 58.25 58.72 58.70 295,500
Oct 3, 2024 56.10 58.36 56.10 57.91 57.89 372,100
Oct 2, 2024 55.72 56.70 55.11 56.30 56.28 328,400
Oct 1, 2024 54.85 55.93 54.43 55.72 55.70 322,600
Sep 30, 2024 53.99 54.97 53.82 54.95 54.94 278,600
Sep 27, 2024 53.92 54.30 52.99 54.06 54.05 186,800
Sep 26, 2024 53.26 54.28 53.26 53.67 53.66 195,400
Sep 25, 2024 54.36 54.98 53.02 53.26 53.25 328,900
Sep 24, 2024 53.50 54.96 53.50 54.55 54.54 425,300
Sep 23, 2024 52.55 53.73 52.30 53.48 53.47 373,700
Sep 20, 2024 53.19 53.60 52.42 52.54 52.53 785,000
Sep 19, 2024 51.79 53.53 51.77 53.02 53.01 605,700
Sep 18, 2024 50.60 51.95 50.15 51.31 51.30 393,800
Sep 17, 2024 50.76 50.80 50.12 50.54 50.53 350,900
Sep 16, 2024 50.23 50.56 49.41 50.28 50.27 444,300
Sep 13, 2024 50.78 51.32 49.96 50.17 50.16 167,900
Sep 12, 2024 49.67 50.80 49.57 50.59 50.58 411,100
Sep 11, 2024 48.96 49.91 48.87 49.82 49.81 242,800
Sep 10, 2024 49.10 49.11 48.12 49.00 48.99 307,300
Sep 9, 2024 49.09 49.66 48.69 49.10 49.09 300,500
Sep 6, 2024 50.51 51.38 48.92 48.92 48.91 281,100
Sep 5, 2024 51.56 51.59 50.32 50.38 50.37 218,200
Sep 4, 2024 50.63 51.35 50.17 51.14 51.13 411,200
Sep 3, 2024 52.40 53.11 50.39 50.99 50.98 392,200
Aug 30, 2024 53.80 54.00 52.47 52.78 52.77 289,200
Aug 29, 2024 53.76 54.07 53.12 53.79 53.78 262,000
Aug 28, 2024 53.10 54.02 53.08 53.64 53.63 223,500
Aug 27, 2024 54.07 54.26 53.00 53.49 53.48 141,600
Aug 26, 2024 53.97 54.58 53.66 53.95 53.94 204,900
Aug 23, 2024 0.02 Dividend
Aug 23, 2024 53.83 54.57 52.96 53.71 53.70 391,000
Aug 22, 2024 54.61 54.75 53.45 53.48 53.45 184,700
Aug 21, 2024 54.64 55.03 53.90 54.59 54.55 137,100
Aug 20, 2024 54.43 55.03 54.41 54.61 54.57 107,000
Aug 19, 2024 55.15 55.48 54.28 54.50 54.46 156,300
Aug 16, 2024 55.90 56.09 55.04 55.16 55.12 141,000
Aug 15, 2024 54.99 56.69 54.71 56.15 56.11 237,700
Aug 14, 2024 54.59 54.74 53.97 54.62 54.58 195,800
Aug 13, 2024 54.02 54.62 53.98 54.37 54.34 319,900
Aug 12, 2024 53.80 55.55 53.79 54.02 53.99 439,300
Aug 9, 2024 57.55 57.55 51.31 52.52 52.49 681,600
Aug 8, 2024 54.08 55.87 53.84 55.79 55.75 289,100
Aug 7, 2024 55.34 55.54 53.39 53.90 53.87 189,900
Aug 6, 2024 54.38 55.58 53.00 54.44 54.40 489,600
Aug 2, 2024 57.54 58.18 54.51 55.71 55.67 376,700
Aug 1, 2024 59.50 60.16 58.51 58.64 58.60 241,900
Jul 31, 2024 58.37 59.54 57.77 59.48 59.44 414,800
Jul 30, 2024 57.59 59.49 57.59 58.20 58.16 311,800
Jul 29, 2024 57.36 58.35 57.26 57.50 57.46 116,400
Jul 26, 2024 56.96 57.83 56.96 57.54 57.50 157,900
Jul 25, 2024 57.41 57.41 56.20 56.62 56.58 206,100
Jul 24, 2024 57.46 57.71 57.02 57.34 57.30 243,000
Jul 23, 2024 57.28 57.71 57.10 57.46 57.42 148,900
Jul 22, 2024 57.00 57.57 56.99 57.30 57.26 192,400
Jul 19, 2024 57.29 57.58 56.56 56.58 56.54 119,200
Jul 18, 2024 56.52 57.88 56.44 57.31 57.27 249,600
Jul 17, 2024 57.94 58.40 56.38 56.47 56.43 283,300
Jul 16, 2024 57.54 58.23 57.20 58.22 58.18 215,900
Jul 15, 2024 58.32 58.50 57.59 57.68 57.64 250,000
Jul 12, 2024 58.10 58.42 57.93 58.36 58.32 279,200
Jul 11, 2024 58.29 58.48 57.92 57.92 57.88 159,000
Jul 10, 2024 58.13 58.50 57.63 58.46 58.42 203,900
Jul 9, 2024 58.36 58.51 57.80 57.90 57.86 153,300
Jul 8, 2024 58.21 58.60 57.98 58.50 58.46 230,300
Jul 5, 2024 58.70 58.70 58.01 58.05 58.01 228,800
Jul 4, 2024 58.62 58.80 58.49 58.75 58.71 64,100
Jul 3, 2024 58.82 59.08 58.35 58.60 58.56 235,700
Jul 2, 2024 59.06 59.14 58.17 58.81 58.77 311,700
Jun 28, 2024 58.65 59.26 58.57 59.22 59.18 304,700
Jun 27, 2024 58.58 58.77 58.38 58.48 58.44 158,900
Jun 26, 2024 58.48 58.81 58.04 58.55 58.51 196,400
Jun 25, 2024 58.72 59.12 58.36 58.49 58.45 223,500
Jun 24, 2024 57.90 59.16 57.89 59.15 59.11 259,500
Jun 21, 2024 56.90 57.96 56.64 57.89 57.85 503,900
Jun 20, 2024 57.67 58.34 56.63 57.01 56.97 354,300
Jun 19, 2024 58.76 58.93 57.35 57.59 57.55 212,100
Jun 18, 2024 59.05 60.55 58.31 58.76 58.72 442,600
Jun 17, 2024 57.53 59.37 57.52 59.19 59.15 554,500
Jun 14, 2024 57.97 59.46 57.55 57.83 57.79 748,100
Jun 13, 2024 54.95 58.99 54.95 57.99 57.95 691,200
Jun 12, 2024 54.88 55.13 54.17 54.79 54.75 298,800
Jun 11, 2024 53.50 54.95 53.47 54.49 54.45 307,700
Jun 10, 2024 53.08 54.29 53.08 53.72 53.69 149,000
Jun 7, 2024 53.78 54.38 53.21 53.29 53.26 185,800
Jun 6, 2024 54.23 54.98 53.61 54.16 54.13 216,600
Jun 5, 2024 52.81 54.97 52.67 54.50 54.46 354,400
Jun 4, 2024 52.85 53.07 52.48 52.67 52.64 420,200
Jun 3, 2024 53.71 53.71 52.23 52.84 52.81 471,800
May 31, 2024 53.40 54.06 52.92 53.34 53.31 895,700
May 30, 2024 52.77 54.03 52.72 53.61 53.58 273,000
May 29, 2024 0.02 Dividend
May 29, 2024 52.63 53.16 52.06 52.94 52.91 265,700
May 28, 2024 53.40 53.40 52.62 53.21 53.16 226,000
May 27, 2024 53.83 54.01 53.55 53.56 53.51 82,700
May 24, 2024 53.29 54.00 53.15 53.81 53.76 157,200
May 23, 2024 53.32 54.31 52.63 52.89 52.84 199,000
May 22, 2024 52.18 53.59 51.82 53.51 53.46 337,700
May 21, 2024 51.43 52.99 51.28 52.31 52.26 368,100
May 17, 2024 52.70 52.99 51.76 52.01 51.96 585,500
May 16, 2024 53.99 53.99 52.20 52.86 52.81 490,200
May 15, 2024 55.12 55.60 52.68 53.31 53.26 844,100
May 14, 2024 56.30 56.63 55.61 55.87 55.81 148,100
May 13, 2024 56.20 56.92 56.00 56.32 56.26 152,900
May 10, 2024 55.98 56.78 55.83 56.32 56.26 152,500
May 9, 2024 55.67 56.38 55.25 55.96 55.90 170,800
May 8, 2024 54.77 55.94 54.20 55.87 55.81 202,800
May 7, 2024 56.46 56.46 54.84 55.07 55.01 304,700
May 6, 2024 54.35 57.33 54.25 56.61 56.55 500,200
May 3, 2024 53.82 54.25 53.32 54.04 53.98 293,500
May 2, 2024 53.47 54.10 53.32 53.51 53.46 198,500
May 1, 2024 53.10 53.67 52.61 53.30 53.25 252,500
Apr 30, 2024 54.49 54.65 52.19 52.86 52.81 437,400
Apr 29, 2024 55.67 55.92 54.13 54.81 54.75 215,300
Apr 26, 2024 55.69 55.75 54.96 55.65 55.59 206,400
Apr 25, 2024 55.45 55.86 54.92 55.52 55.46 246,500
Apr 24, 2024 56.10 56.87 55.62 55.81 55.75 216,200
Apr 23, 2024 54.39 56.39 54.26 56.00 55.94 346,600
Apr 22, 2024 53.54 54.25 53.47 54.00 53.94 153,700
Apr 19, 2024 53.98 54.10 53.54 53.88 53.83 157,100
Apr 18, 2024 53.91 54.36 53.32 54.16 54.10 384,300
Apr 17, 2024 54.55 54.86 53.98 54.25 54.19 204,500
Apr 16, 2024 54.33 54.82 53.36 54.62 54.56 187,500
Apr 15, 2024 54.65 54.95 54.03 54.22 54.16 215,500
Apr 12, 2024 54.40 55.09 54.00 54.62 54.56 147,000
Apr 11, 2024 54.56 54.65 54.18 54.58 54.52 102,500
Apr 10, 2024 54.00 54.89 54.00 54.14 54.08 132,200
Apr 9, 2024 54.58 54.95 54.23 54.39 54.33 252,400
Apr 8, 2024 54.76 54.85 54.29 54.64 54.58 98,600
Apr 5, 2024 54.73 55.32 54.50 54.85 54.79 119,900
Apr 4, 2024 55.28 55.28 54.10 54.67 54.61 435,300
Apr 3, 2024 54.92 55.21 54.40 55.15 55.09 353,600
Apr 2, 2024 54.99 55.47 54.93 55.34 55.28 162,300
Apr 1, 2024 55.54 55.84 55.09 55.25 55.19 165,200
Mar 28, 2024 55.55 56.00 55.04 55.40 55.34 207,400
Mar 27, 2024 55.58 55.96 55.29 55.69 55.63 268,000
Mar 26, 2024 55.65 56.22 55.53 55.55 55.49 272,700
Mar 25, 2024 55.43 55.92 54.94 55.21 55.15 174,400
Mar 22, 2024 55.45 56.04 55.45 55.61 55.55 121,700
Mar 21, 2024 55.78 55.92 55.36 55.36 55.30 357,900
Mar 20, 2024 56.27 56.51 55.69 55.71 55.65 167,500
Mar 19, 2024 55.96 56.44 55.96 56.18 56.12 258,400
Mar 18, 2024 54.84 56.33 54.84 56.09 56.03 406,100
Mar 15, 2024 54.32 55.32 54.32 54.87 54.81 546,700
Mar 14, 2024 0.02 Dividend
Mar 14, 2024 55.01 55.42 54.02 54.46 54.40 311,700
Mar 13, 2024 55.00 56.10 54.89 55.26 55.18 531,200
Mar 12, 2024 56.20 56.49 54.87 55.12 55.04 507,500
Mar 11, 2024 56.40 56.70 55.72 56.18 56.10 494,200
Mar 8, 2024 56.03 57.38 56.03 56.52 56.44 527,800
Mar 7, 2024 55.87 56.49 55.46 56.04 55.96 544,500
Mar 6, 2024 53.54 55.84 53.54 55.62 55.54 532,000
Mar 5, 2024 53.00 54.58 53.00 53.56 53.49 563,800
Mar 4, 2024 50.26 53.93 50.18 53.26 53.19 882,800
Mar 1, 2024 48.25 51.39 48.25 51.08 51.01 704,200
Feb 29, 2024 45.00 45.95 44.83 45.87 45.81 306,500
Feb 28, 2024 44.29 45.47 44.29 45.22 45.16 178,100
Feb 27, 2024 43.80 44.71 43.49 44.51 44.45 308,300
Feb 26, 2024 43.25 43.90 43.25 43.62 43.56 122,300
Feb 23, 2024 43.41 43.85 43.03 43.43 43.37 90,500
Feb 22, 2024 43.42 44.14 43.30 43.43 43.37 114,800
Feb 21, 2024 42.65 43.41 42.65 43.36 43.30 234,500
Feb 20, 2024 43.73 44.29 42.65 42.75 42.69 181,800
Feb 16, 2024 43.62 44.36 43.62 43.77 43.71 120,600
Feb 15, 2024 42.90 43.71 42.90 43.62 43.56 249,300
Feb 14, 2024 43.01 43.33 42.71 42.95 42.89 218,800
Feb 13, 2024 43.54 43.75 42.60 42.76 42.70 200,100
Feb 12, 2024 44.12 44.51 43.58 43.86 43.80 252,300
Feb 9, 2024 44.19 44.66 43.86 44.48 44.42 181,500
Feb 8, 2024 45.00 45.34 43.90 44.19 44.13 247,900
Feb 7, 2024 45.21 45.65 44.76 44.99 44.93 121,900
Feb 6, 2024 45.60 46.13 45.23 45.24 45.18 128,300
Feb 5, 2024 45.46 46.60 45.01 45.71 45.65 216,900
Feb 2, 2024 45.75 45.95 45.22 45.80 45.74 143,400
Feb 1, 2024 44.71 46.12 44.71 46.06 46.00 343,900
Jan 31, 2024 45.08 45.23 44.41 44.59 44.53 181,100
Jan 30, 2024 44.23 45.68 43.74 45.54 45.48 284,900
Jan 29, 2024 44.48 44.48 43.63 44.01 43.95 105,200
Jan 26, 2024 43.30 44.76 43.30 44.48 44.42 224,200
Jan 25, 2024 43.55 44.05 43.32 43.49 43.43 171,800
Jan 24, 2024 42.70 43.66 42.60 43.57 43.51 240,800
Jan 23, 2024 42.00 42.74 41.84 42.68 42.62 164,100
Jan 22, 2024 42.04 42.35 41.01 41.94 41.88 348,400
Jan 19, 2024 42.91 42.91 42.17 42.27 42.21 154,000
Jan 18, 2024 42.50 43.24 42.48 43.10 43.04 226,900
Jan 17, 2024 42.76 43.00 41.87 42.52 42.46 169,100
Jan 16, 2024 42.85 43.12 42.07 43.06 43.00 348,200
Jan 15, 2024 42.60 43.25 42.12 43.10 43.04 81,900
Jan 12, 2024 43.20 43.55 42.18 42.54 42.48 217,900
Jan 11, 2024 42.69 43.02 42.38 42.96 42.90 86,600
Jan 10, 2024 42.72 43.28 42.48 42.79 42.73 117,100

Related Tickers

WSP.TO WSP Global Inc.
240.02
-2.03%
 
ARE.TO Aecon Group Inc.
24.93
-1.03%
 
STN.TO Stantec Inc.
109.97
-0.98%
 
BDT.TO Bird Construction Inc.
23.85
-2.17%
 
BDGI.TO Badger Infrastructure Solutions Ltd.
36.62
-1.43%
 
STN Stantec Inc.
76.12
-1.05%
 
J Jacobs Solutions Inc.
132.35
-0.56%
 
FLR Fluor Corporation
48.23
-2.21%
 
ACM AECOM
105.87
-1.35%
 
PWR Quanta Services, Inc.
313.48
+0.41%