AtkinsRéalis Group Inc. (TSX:ATRL)
Canada
· Delayed Price · Currency is CAD 96.14
-0.37 (-0.38%)
Aug 14, 2025, 11:58 AM EDT
AtkinsRéalis Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 96.07 | 96.25 | 95.48 | 96.25 | 96.25 | -0.27% | 106,343 |
| Aug 13, 2025 | 97.20 | 97.20 | 95.74 | 96.51 | 96.51 | -0.65% | 779,200 |
| Aug 12, 2025 | 97.04 | 97.57 | 96.09 | 97.14 | 97.14 | 0.73% | 632,300 |
| Aug 11, 2025 | 96.54 | 96.62 | 95.64 | 96.44 | 96.44 | -0.13% | 299,500 |
| Aug 8, 2025 | 97.50 | 98.06 | 96.27 | 96.57 | 96.57 | -0.38% | 567,200 |
| Aug 7, 2025 | 97.71 | 97.71 | 94.40 | 96.94 | 96.94 | 0.64% | 1,233,000 |
| Aug 6, 2025 | 97.86 | 98.35 | 95.71 | 96.32 | 96.32 | -1.66% | 1,244,013 |
| Aug 5, 2025 | 98.04 | 98.65 | 96.59 | 97.95 | 97.95 | 0.88% | 1,055,424 |
| Aug 1, 2025 | 97.80 | 98.47 | 95.91 | 97.10 | 97.10 | -1.03% | 494,600 |
| Jul 31, 2025 | 97.52 | 99.08 | 97.52 | 98.11 | 98.11 | 0.11% | 715,410 |
| Jul 30, 2025 | 98.21 | 98.66 | 97.28 | 98.00 | 98.00 | - | 708,420 |
| Jul 29, 2025 | 98.47 | 99.49 | 97.64 | 98.00 | 98.00 | -0.33% | 417,736 |
| Jul 28, 2025 | 98.10 | 99.49 | 97.50 | 98.32 | 98.32 | 0.37% | 546,811 |
| Jul 25, 2025 | 97.80 | 98.48 | 97.00 | 97.96 | 97.96 | 0.26% | 521,300 |
| Jul 24, 2025 | 97.33 | 98.53 | 97.29 | 97.71 | 97.71 | 0.51% | 417,834 |
| Jul 23, 2025 | 97.22 | 98.02 | 97.10 | 97.21 | 97.21 | 0.74% | 266,200 |
| Jul 22, 2025 | 98.05 | 98.59 | 96.39 | 96.50 | 96.50 | -1.85% | 383,307 |
| Jul 21, 2025 | 97.90 | 99.01 | 97.65 | 98.32 | 98.32 | 0.37% | 451,421 |
| Jul 18, 2025 | 98.58 | 98.58 | 97.73 | 97.96 | 97.96 | -0.24% | 346,246 |
| Jul 17, 2025 | 97.66 | 98.67 | 97.40 | 98.20 | 98.20 | 0.72% | 375,100 |
| Jul 16, 2025 | 99.15 | 99.20 | 96.24 | 97.50 | 97.50 | -1.47% | 352,900 |
| Jul 15, 2025 | 99.99 | 100.20 | 98.37 | 98.95 | 98.95 | -0.03% | 811,800 |
| Jul 14, 2025 | 98.93 | 99.76 | 98.82 | 98.98 | 98.98 | 0.20% | 490,634 |
| Jul 11, 2025 | 98.53 | 99.11 | 97.70 | 98.78 | 98.78 | -0.60% | 270,400 |
| Jul 10, 2025 | 98.79 | 99.46 | 97.31 | 99.38 | 99.38 | 0.34% | 507,032 |
| Jul 9, 2025 | 98.71 | 99.56 | 97.87 | 99.04 | 99.04 | 0.44% | 284,400 |
| Jul 8, 2025 | 98.81 | 99.50 | 97.60 | 98.61 | 98.61 | 0.37% | 237,805 |
| Jul 7, 2025 | 98.96 | 100.23 | 98.20 | 98.25 | 98.25 | -1.26% | 545,500 |
| Jul 4, 2025 | 98.15 | 99.53 | 98.15 | 99.50 | 99.50 | 0.88% | 130,136 |
| Jul 3, 2025 | 96.99 | 98.72 | 96.99 | 98.63 | 98.63 | 0.98% | 291,838 |
| Jul 2, 2025 | 94.77 | 98.04 | 94.48 | 97.67 | 97.67 | 2.26% | 693,935 |
| Jun 30, 2025 | 93.61 | 95.71 | 93.60 | 95.51 | 95.51 | 1.76% | 346,200 |
| Jun 27, 2025 | 94.20 | 94.99 | 92.96 | 93.86 | 93.86 | -0.51% | 433,800 |
| Jun 26, 2025 | 93.84 | 94.69 | 93.15 | 94.34 | 94.34 | 0.70% | 314,418 |
| Jun 25, 2025 | 93.88 | 94.19 | 93.47 | 93.68 | 93.68 | -0.17% | 426,325 |
| Jun 24, 2025 | 94.08 | 94.28 | 93.33 | 93.84 | 93.84 | 0.41% | 183,400 |
| Jun 23, 2025 | 92.55 | 93.67 | 92.40 | 93.46 | 93.46 | 1.05% | 209,500 |
| Jun 20, 2025 | 94.14 | 94.14 | 91.89 | 92.49 | 92.49 | -0.69% | 826,820 |
| Jun 19, 2025 | 92.93 | 93.54 | 92.82 | 93.13 | 93.13 | 0.11% | 171,500 |
| Jun 18, 2025 | 93.62 | 94.26 | 92.51 | 93.03 | 93.03 | -0.75% | 566,300 |
| Jun 17, 2025 | 95.25 | 95.58 | 93.70 | 93.73 | 93.73 | -1.93% | 431,610 |
| Jun 16, 2025 | 94.76 | 95.85 | 94.41 | 95.57 | 95.57 | 1.53% | 632,000 |
| Jun 13, 2025 | 93.72 | 94.37 | 93.39 | 94.13 | 94.13 | 0.46% | 841,739 |
| Jun 12, 2025 | 93.00 | 94.07 | 92.68 | 93.70 | 93.70 | -1.12% | 563,500 |
| Jun 11, 2025 | 93.04 | 94.82 | 92.97 | 94.76 | 94.76 | 2.40% | 462,702 |
| Jun 10, 2025 | 94.04 | 94.04 | 91.26 | 92.54 | 92.54 | -1.03% | 523,900 |
| Jun 9, 2025 | 93.51 | 94.61 | 92.84 | 93.50 | 93.50 | 0.03% | 361,700 |
| Jun 6, 2025 | 93.66 | 93.80 | 92.16 | 93.47 | 93.47 | 0.35% | 600,700 |
| Jun 5, 2025 | 92.11 | 93.91 | 91.56 | 93.14 | 93.14 | 1.38% | 708,409 |
| Jun 4, 2025 | 92.21 | 92.50 | 91.58 | 91.87 | 91.87 | -0.44% | 963,510 |