OTC Markets OTCPK - Delayed Quote USD

AtkinsRéalis Group Inc. (SNCAF)

48.24

-1.36

(-2.74%)

At close: April 25 at 3:53:39 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	48.92	48.94	48.24	48.24	48.24	1,200
Apr 24, 2025	49.38	49.38	49.38	49.38	49.38	1,300
Apr 23, 2025	49.60	49.76	49.60	49.61	49.61	400
Apr 22, 2025	48.73	48.73	48.41	48.61	48.61	8,400
Apr 21, 2025	47.85	47.85	47.79	47.79	47.79	500
Apr 17, 2025	50.10	50.10	50.10	50.10	50.10	200
Apr 16, 2025	49.55	50.03	49.55	50.03	50.03	19,600
Apr 15, 2025	50.06	50.06	49.26	49.26	49.26	200
Apr 14, 2025	48.05	48.05	48.05	48.05	48.05	-
Apr 11, 2025	48.05	48.05	48.05	48.05	48.05	100
Apr 10, 2025	47.25	48.18	47.03	47.03	47.03	1,300
Apr 9, 2025	43.43	45.46	43.43	45.46	45.46	16,400
Apr 8, 2025	46.10	46.10	42.83	43.03	43.03	23,200
Apr 7, 2025	42.30	44.72	42.30	44.47	44.47	13,100
Apr 4, 2025	44.96	44.96	43.16	44.02	44.02	24,500
Apr 3, 2025	49.60	49.60	48.17	48.17	48.17	19,100
Apr 2, 2025	48.68	48.68	48.63	48.64	48.64	1,300
Apr 1, 2025	46.86	47.92	46.86	47.92	47.92	2,000
Mar 31, 2025	47.09	47.73	47.09	47.73	47.73	800
Mar 28, 2025	48.79	48.79	48.79	48.79	48.79	-
Mar 27, 2025	48.79	48.79	48.79	48.79	48.79	17,500
Mar 26, 2025	50.22	50.22	50.22	50.22	50.22	54,600
Mar 25, 2025	49.87	49.87	49.87	49.87	49.87	103,500
Mar 24, 2025	48.84	50.00	48.84	49.52	49.52	6,000
Mar 21, 2025	47.93	47.93	47.93	47.93	47.93	32,500
Mar 20, 2025	48.92	49.36	48.92	49.36	49.36	109,200
Mar 19, 2025	48.77	49.71	48.77	49.20	49.20	86,900
Mar 18, 2025	46.75	47.07	46.75	47.04	47.04	1,700
Mar 17, 2025	47.18	47.88	47.18	47.88	47.88	900
Mar 14, 2025	45.17	45.87	45.17	45.83	45.83	1,000
Mar 13, 2025	43.59	47.80	43.59	44.94	44.94	2,200
Mar 12, 2025	45.52	45.52	44.89	44.89	44.89	300
Mar 11, 2025	43.05	43.94	43.05	43.90	43.90	3,000
Mar 10, 2025	43.36	43.39	43.01	43.39	43.39	1,800
Mar 7, 2025	45.16	45.16	44.40	44.72	44.72	1,900
Mar 6, 2025	46.10	46.37	44.36	44.93	44.93	18,600
Mar 5, 2025	46.27	47.02	46.27	46.96	46.96	2,400
Mar 4, 2025	46.64	47.06	45.65	46.52	46.52	2,800
Mar 3, 2025	49.25	49.45	48.64	48.64	48.64	1,600
Feb 28, 2025	48.95	50.11	48.90	50.11	50.11	7,900
Feb 27, 2025	50.02	50.02	49.37	49.37	49.37	500
Feb 26, 2025	46.96	50.04	46.96	49.73	49.73	3,300
Feb 25, 2025	48.50	48.50	48.50	48.50	48.50	-
Feb 24, 2025	48.50	48.50	48.50	48.50	48.50	400
Feb 21, 2025	49.61	49.61	49.28	49.28	49.28	700
Feb 20, 2025	51.04	51.04	51.04	51.04	51.04	1,300
Feb 19, 2025	50.59	51.41	50.59	51.41	51.41	800
Feb 18, 2025	49.55	49.55	48.38	48.38	48.38	2,300
Feb 14, 2025	49.80	49.80	49.80	49.80	49.80	-
Feb 13, 2025	49.80	49.80	49.80	49.80	49.80	500
Feb 12, 2025	50.00	50.00	50.00	50.00	50.00	200
Feb 11, 2025	51.13	51.13	51.13	51.13	51.13	400
Feb 10, 2025	52.47	52.47	52.47	52.47	52.47	500
Feb 7, 2025	51.62	51.64	51.62	51.64	51.64	200
Feb 6, 2025	51.95	51.95	51.95	51.95	51.95	200
Feb 5, 2025	51.88	51.88	51.82	51.82	51.82	400
Feb 4, 2025	50.76	50.80	50.25	50.48	50.48	1,600
Feb 3, 2025	50.00	50.01	48.38	49.35	49.35	4,600
Jan 31, 2025	50.34	51.06	50.14	50.20	50.20	14,800
Jan 30, 2025	51.66	51.66	51.12	51.12	51.12	700
Jan 29, 2025	52.10	52.10	51.72	51.72	51.72	500
Jan 28, 2025	51.75	52.80	51.55	52.75	52.75	7,100
Jan 27, 2025	54.41	54.41	52.33	52.33	52.33	9,900
Jan 24, 2025	58.16	58.16	58.16	58.16	58.16	-
Jan 23, 2025	57.44	58.35	57.44	58.16	58.16	23,500
Jan 22, 2025	55.39	57.29	55.39	57.29	57.29	31,200
Jan 21, 2025	53.60	53.60	53.60	53.60	53.60	300
Jan 17, 2025	50.68	52.58	50.06	52.50	52.50	900
Jan 16, 2025	50.90	50.90	50.90	50.90	50.90	200
Jan 15, 2025	51.14	51.14	50.62	50.62	50.62	500
Jan 14, 2025	50.72	50.85	50.48	50.48	50.48	1,600
Jan 13, 2025	49.76	49.76	49.76	49.76	49.76	200
Jan 10, 2025	50.37	50.37	50.37	50.37	50.37	-
Jan 8, 2025	50.37	50.37	50.37	50.37	50.37	-
Jan 7, 2025	50.47	50.51	50.37	50.37	50.37	1,500
Jan 6, 2025	51.62	51.62	51.02	51.02	51.02	7,700
Jan 3, 2025	51.98	52.03	51.98	52.03	52.03	500
Jan 2, 2025	52.23	52.50	52.23	52.46	52.46	600
Dec 31, 2024	52.24	52.91	52.24	52.91	52.91	1,100
Dec 30, 2024	52.01	52.01	52.01	52.01	52.01	-
Dec 27, 2024	52.35	52.35	51.73	52.01	52.01	2,800
Dec 26, 2024	52.10	52.10	52.10	52.10	52.10	-
Dec 24, 2024	52.32	52.32	52.10	52.10	52.10	1,200
Dec 23, 2024	52.26	52.26	52.26	52.26	52.26	-
Dec 20, 2024	52.14	52.26	51.90	52.26	52.26	9,400
Dec 19, 2024	52.47	52.47	51.50	51.74	51.74	3,600
Dec 18, 2024	51.44	51.44	51.44	51.44	51.44	27,500
Dec 17, 2024	52.53	52.53	52.53	52.53	52.53	-
Dec 16, 2024	52.53	52.53	52.53	52.53	52.53	-
Dec 13, 2024	52.65	52.65	52.53	52.53	52.53	3,500
Dec 12, 2024	52.49	52.49	52.47	52.47	52.47	2,500
Dec 11, 2024	52.26	52.26	52.26	52.26	52.26	200
Dec 10, 2024	53.26	53.26	52.33	52.33	52.33	1,100
Dec 9, 2024	55.08	55.08	53.36	53.36	53.36	200
Dec 6, 2024	55.40	56.07	55.34	55.56	55.56	1,100
Dec 5, 2024	54.79	55.18	54.79	55.18	55.18	1,100
Dec 4, 2024	53.73	53.73	53.73	53.73	53.73	100
Dec 3, 2024	53.10	53.31	53.01	53.31	53.31	5,200
Dec 2, 2024	54.60	54.60	53.68	53.92	53.92	2,100
Nov 29, 2024	52.85	52.85	52.85	52.85	52.85	-
Nov 27, 2024	52.80	52.85	52.70	52.85	52.85	2,300
Nov 26, 2024	52.40	52.40	51.86	52.38	52.38	1,400
Nov 25, 2024	53.23	53.36	53.16	53.36	53.36	14,100
Nov 22, 2024	53.25	54.12	53.25	54.12	54.12	2,000
Nov 21, 2024	52.00	53.52	51.00	53.52	53.52	4,000
Nov 20, 2024	51.60	51.60	51.01	51.01	51.01	1,100
Nov 19, 2024	50.00	51.59	50.00	51.55	51.55	2,000
Nov 18, 2024	53.00	53.00	51.08	51.08	51.08	700
Nov 15, 2024	52.33	52.53	52.25	52.25	52.25	400
Nov 14, 2024	48.18	52.82	48.02	52.82	52.82	4,400
Nov 13, 2024	46.22	46.22	45.60	45.60	45.60	700
Nov 12, 2024	47.82	47.82	46.05	46.05	46.05	1,800
Nov 11, 2024	48.97	49.00	48.76	49.00	49.00	900
Nov 8, 2024	50.43	50.43	50.43	50.43	50.43	-
Nov 7, 2024	50.60	51.14	50.43	50.43	50.43	8,700
Nov 6, 2024	50.00	50.21	50.00	50.21	50.21	5,500
Nov 5, 2024	49.37	49.45	49.37	49.45	49.45	17,700
Nov 4, 2024	45.60	49.32	45.60	49.25	49.25	2,200
Nov 1, 2024	48.47	48.58	48.47	48.58	48.58	1,200
Oct 31, 2024	48.12	48.12	48.12	48.12	48.12	-
Oct 30, 2024	48.12	48.12	48.12	48.12	48.12	-
Oct 29, 2024	47.78	48.12	47.78	48.12	48.12	60,000
Oct 28, 2024	48.54	48.59	48.54	48.59	48.59	65,600
Oct 25, 2024	48.32	48.32	48.32	48.32	48.32	1,900
Oct 24, 2024	48.39	48.39	48.39	48.39	48.39	7,500
Oct 23, 2024	48.34	48.34	48.34	48.34	48.34	-
Oct 22, 2024	48.34	48.34	48.34	48.34	48.34	17,800
Oct 21, 2024	48.50	48.50	48.17	48.24	48.24	52,200
Oct 18, 2024	47.95	48.09	47.95	48.00	48.00	37,800
Oct 17, 2024	46.50	47.00	46.50	46.95	46.95	3,600
Oct 16, 2024	46.30	46.34	46.25	46.25	46.25	1,800
Oct 15, 2024	44.77	45.13	44.77	45.12	45.12	1,700
Oct 14, 2024	43.62	43.62	43.62	43.62	43.62	-
Oct 11, 2024	43.62	43.62	43.62	43.62	43.62	-
Oct 10, 2024	43.62	43.62	43.62	43.62	43.62	-
Oct 9, 2024	43.62	43.62	43.62	43.62	43.62	200
Oct 8, 2024	43.26	43.26	43.24	43.24	43.24	1,500
Oct 7, 2024	43.65	43.74	43.26	43.26	43.26	900
Oct 4, 2024	41.70	41.70	41.70	41.70	41.70	-
Oct 3, 2024	41.70	41.70	41.70	41.70	41.70	-
Oct 2, 2024	41.31	41.70	41.31	41.70	41.70	1,400
Oct 1, 2024	41.11	41.35	41.11	41.35	41.35	400
Sep 30, 2024	40.00	40.00	40.00	40.00	40.00	300
Sep 27, 2024	40.08	40.08	40.07	40.07	40.07	2,500
Sep 26, 2024	40.05	40.05	39.80	39.80	39.80	1,000
Sep 25, 2024	40.51	40.51	39.94	40.05	40.05	9,700
Sep 24, 2024	40.48	40.70	40.33	40.54	40.54	2,700
Sep 23, 2024	39.58	39.58	39.53	39.53	39.53	200
Sep 20, 2024	38.46	38.99	38.46	38.99	38.99	900
Sep 19, 2024	39.09	39.36	39.09	39.36	39.36	300
Sep 18, 2024	34.30	37.48	34.30	37.48	37.48	4,300
Sep 17, 2024	36.46	36.46	36.46	36.46	36.46	-
Sep 16, 2024	34.29	37.00	34.29	36.46	36.46	1,400
Sep 13, 2024	37.26	37.26	37.09	37.09	37.09	4,200
Sep 12, 2024	36.50	36.50	36.50	36.50	36.50	300
Sep 11, 2024	36.61	36.67	36.61	36.67	36.67	600
Sep 10, 2024	36.06	36.06	36.06	36.06	36.06	100
Sep 9, 2024	39.14	39.14	39.14	39.14	39.14	-
Sep 6, 2024	39.14	39.14	39.14	39.14	39.14	-
Sep 5, 2024	39.14	39.14	39.14	39.14	39.14	-
Sep 4, 2024	39.14	39.14	39.14	39.14	39.14	-
Sep 3, 2024	39.14	39.14	39.14	39.14	39.14	100
Aug 30, 2024	39.55	39.55	38.97	38.97	38.97	9,900
Aug 29, 2024	39.99	39.99	39.99	39.99	39.99	-
Aug 28, 2024	39.99	39.99	39.99	39.99	39.99	-
Aug 27, 2024	40.08	40.08	39.85	39.99	39.99	300
Aug 26, 2024	40.07	40.07	39.89	39.89	39.89	1,600
Aug 23, 2024	0.015 Dividend
Aug 23, 2024	39.64	39.64	39.64	39.64	39.64	2,200
Aug 22, 2024	39.69	39.69	39.42	39.64	39.63	5,000
Aug 21, 2024	40.08	40.08	40.08	40.08	40.06	-
Aug 20, 2024	40.24	40.32	40.08	40.08	40.06	400
Aug 19, 2024	35.00	40.39	35.00	40.17	40.15	3,000
Aug 16, 2024	40.24	40.24	40.24	40.24	40.22	-
Aug 15, 2024	40.24	40.24	40.24	40.24	40.22	-
Aug 14, 2024	40.24	40.24	40.24	40.24	40.22	-
Aug 13, 2024	40.24	40.24	40.24	40.24	40.22	-
Aug 12, 2024	40.24	40.24	40.24	40.24	40.22	100
Aug 9, 2024	39.24	39.24	37.77	38.31	38.30	1,700
Aug 8, 2024	39.91	40.54	39.91	40.54	40.52	400
Aug 7, 2024	40.06	40.06	39.59	39.59	39.58	1,100
Aug 6, 2024	38.58	39.61	38.58	39.61	39.60	200
Aug 5, 2024	35.00	35.00	35.00	35.00	34.99	300
Aug 2, 2024	40.12	40.12	39.34	39.34	39.33	500
Aug 1, 2024	43.07	43.07	42.36	42.36	42.34	1,000
Jul 31, 2024	41.79	41.79	41.79	41.79	41.77	-
Jul 30, 2024	41.79	41.79	41.79	41.79	41.77	-
Jul 29, 2024	41.79	41.79	41.79	41.79	41.77	800
Jul 26, 2024	41.74	41.74	41.71	41.71	41.69	2,000
Jul 25, 2024	41.71	41.71	41.71	41.71	41.69	-
Jul 24, 2024	41.71	41.71	41.71	41.71	41.69	100
Jul 23, 2024	41.70	41.70	41.70	41.70	41.68	-
Jul 22, 2024	41.70	41.70	41.70	41.70	41.68	700
Jul 19, 2024	41.96	41.96	41.96	41.96	41.94	-
Jul 18, 2024	41.96	41.96	41.96	41.96	41.94	-
Jul 17, 2024	41.96	41.96	41.96	41.96	41.94	-
Jul 16, 2024	42.00	42.05	41.96	41.96	41.94	1,100
Jul 15, 2024	42.81	42.81	42.81	42.81	42.79	-
Jul 12, 2024	42.68	42.82	42.68	42.81	42.79	7,800
Jul 11, 2024	42.36	42.36	42.36	42.36	42.34	100
Jul 10, 2024	42.39	42.41	42.36	42.36	42.34	3,200
Jul 9, 2024	43.08	43.08	42.62	42.62	42.60	900
Jul 8, 2024	42.56	42.91	42.56	42.91	42.89	1,200
Jul 5, 2024	42.75	42.75	42.75	42.75	42.73	-
Jul 3, 2024	42.75	42.75	42.75	42.75	42.73	-
Jul 2, 2024	42.75	42.75	42.75	42.75	42.73	200
Jul 1, 2024	43.19	43.19	43.19	43.19	43.17	-
Jun 28, 2024	43.03	43.19	43.03	43.19	43.17	400
Jun 27, 2024	42.75	42.75	42.75	42.75	42.73	600
Jun 26, 2024	42.75	42.75	42.75	42.75	42.73	1,300
Jun 25, 2024	43.09	43.09	43.09	43.09	43.07	-
Jun 24, 2024	43.09	43.09	43.09	43.09	43.07	100
Jun 21, 2024	42.14	42.14	42.14	42.14	42.12	-
Jun 20, 2024	42.26	42.26	42.10	42.14	42.12	400
Jun 18, 2024	44.03	44.03	42.69	42.90	42.88	700
Jun 17, 2024	42.85	42.85	42.85	42.85	42.83	300
Jun 14, 2024	42.50	42.50	42.42	42.42	42.40	400
Jun 13, 2024	40.75	42.65	40.75	42.65	42.63	600
Jun 12, 2024	40.10	40.10	40.10	40.10	40.08	100
Jun 11, 2024	39.14	39.14	39.14	39.14	39.13	-
Jun 10, 2024	39.14	39.14	39.14	39.14	39.13	100
Jun 7, 2024	39.64	39.64	39.64	39.64	39.63	-
Jun 6, 2024	39.73	39.76	39.64	39.64	39.63	1,100
Jun 5, 2024	39.53	40.10	39.53	39.84	39.82	700
Jun 4, 2024	38.78	38.78	38.78	38.78	38.77	-
Jun 3, 2024	38.56	38.78	38.41	38.78	38.77	1,500
May 31, 2024	39.48	39.48	39.48	39.48	39.47	33,900
May 30, 2024	39.32	39.32	39.32	39.32	39.31	-
May 29, 2024	0.015 Dividend
May 29, 2024	39.32	39.32	39.32	39.32	39.31	1,800
May 28, 2024	39.32	39.32	39.32	39.32	39.29	100
May 24, 2024	39.45	39.45	39.32	39.32	39.29	300
May 23, 2024	38.44	38.44	38.44	38.44	38.41	1,800
May 22, 2024	38.00	39.15	38.00	39.15	39.12	2,400
May 21, 2024	38.26	38.36	38.24	38.36	38.33	1,100
May 20, 2024	38.62	38.62	38.62	38.62	38.59	-
May 17, 2024	38.41	38.62	38.41	38.62	38.59	26,500
May 16, 2024	38.83	39.00	38.72	38.84	38.81	500
May 15, 2024	39.38	39.38	39.38	39.38	39.35	200
May 14, 2024	40.75	40.75	40.75	40.75	40.72	100
May 13, 2024	40.60	40.60	40.60	40.60	40.57	-
May 10, 2024	40.60	40.60	40.60	40.60	40.57	-
May 9, 2024	40.60	40.60	40.60	40.60	40.57	800
May 8, 2024	41.87	41.87	40.23	40.60	40.57	123,700
May 7, 2024	39.40	39.40	39.40	39.40	39.37	-
May 6, 2024	39.40	39.40	39.40	39.40	39.37	-
May 3, 2024	39.40	39.40	39.40	39.40	39.37	-
May 2, 2024	39.20	39.40	39.20	39.40	39.37	1,900
May 1, 2024	38.69	38.71	38.49	38.52	38.49	6,700
Apr 30, 2024	39.29	39.29	38.02	38.68	38.65	1,100
Apr 29, 2024	39.53	39.53	39.53	39.53	39.50	-
Apr 26, 2024	39.53	39.53	39.53	39.53	39.50	-

BCKIF Babcock International Group PLC

10.20

0.00%

AEGXF Aecon Group Inc.

11.13

-7.94%

2AE.F Aecon Group Inc.

9.95

-7.01%

6LT.F Bird Construction Inc.

13.10

+1.55%

MRCR Moro Corporation

2.5700

+9.36%

BCKIY Babcock International Group PLC

11.00

-2.27%

WSPOF WSP Global Inc.

175.24

0.00%

KIE.L Kier Group plc

137.60

+1.93%

ESOA Energy Services of America Corporation

8.77

-1.79%

ACA Arcosa, Inc.

80.24

-0.32%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AtkinsRéalis Group Inc. (SNCAF)

Related Tickers