Toronto - Delayed Quote
CAD
AtkinsRéalis Group Inc. (ATRL.TO)
86.33
-2.28
(-2.57%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
87.96
88.50
85.81
86.33
86.33
351,100
Oct 29, 2026
86.99
89.13
86.71
88.61
88.61
330,700
Oct 28, 2026
86.28
88.04
86.28
87.17
87.17
306,700
Oct 27, 2026
86.13
86.99
85.55
86.63
86.63
509,900
Oct 26, 2026
85.15
86.85
85.15
85.85
85.85
579,000
Oct 23, 2026
85.66
86.49
84.75
85.22
85.22
451,700
Oct 22, 2026
85.16
87.20
83.60
86.49
86.49
538,900
Oct 21, 2026
85.12
86.75
84.61
85.81
85.81
386,100
Oct 20, 2026
85.45
86.05
84.18
84.70
84.70
444,100
Oct 19, 2026
86.39
86.70
85.14
85.45
85.45
255,900
Oct 16, 2026
87.50
87.93
85.19
86.01
86.01
409,100
Oct 15, 2026
86.00
87.49
83.18
87.07
87.07
678,400
Oct 14, 2026
86.98
88.16
85.48
85.77
85.77
480,000
Oct 13, 2026
88.04
88.30
85.52
87.32
87.32
634,800
Oct 9, 2026
86.90
89.08
86.00
88.19
88.19
493,200
Oct 8, 2026
85.09
86.72
84.18
86.66
86.66
718,600
Oct 7, 2026
87.00
87.74
83.59
85.38
85.38
543,400
Oct 6, 2026
86.02
87.90
85.89
87.39
87.39
558,900
Oct 5, 2026
86.35
86.92
85.12
85.50
85.50
353,700
Oct 2, 2026
86.32
88.24
85.40
86.41
86.41
272,600
Oct 1, 2026
86.81
87.21
84.63
85.82
85.82
378,600
Sep 30, 2026
85.39
86.65
84.54
86.62
86.62
520,000
Sep 29, 2026
85.98
86.81
84.33
85.04
85.04
348,700
Sep 28, 2026
86.02
86.73
85.18
86.02
86.02
553,900
Sep 25, 2026
86.62
87.11
84.68
86.18
86.18
626,900
Sep 24, 2026
89.00
89.00
85.23
86.33
86.33
757,700
Sep 23, 2026
92.47
92.48
89.66
89.75
89.75
487,100
Sep 22, 2026
90.00
93.16
89.59
92.56
92.56
635,400
Sep 21, 2026
88.31
89.85
87.68
89.54
89.54
730,800
Sep 18, 2026
87.64
89.16
87.32
88.05
88.05
926,600
Sep 17, 2026
87.71
88.25
86.13
87.60
87.60
505,800
Sep 16, 2026
86.68
88.20
85.97
86.92
86.92
388,700
Sep 15, 2026
84.58
87.47
84.50
86.33
86.33
342,900
Sep 14, 2026
85.24
85.50
84.18
84.85
84.85
620,700
Sep 11, 2026
85.84
85.90
83.93
85.24
85.24
367,000
Sep 10, 2026
85.12
86.64
84.61
85.14
85.14
698,700
Sep 9, 2026
87.34
87.34
85.00
85.51
85.51
438,300
Sep 8, 2026
86.69
87.93
86.23
87.26
87.26
394,900
Sep 4, 2026
85.92
87.55
85.79
87.28
87.28
393,800
Sep 3, 2026
85.04
86.55
83.61
86.00
86.00
392,100
Sep 2, 2026
83.70
85.55
82.06
84.84
84.84
588,600
Sep 1, 2026
83.17
85.15
81.68
83.44
83.44
647,200
Aug 31, 2026
84.34
84.67
83.70
84.00
84.00
614,400
Aug 28, 2026
85.74
86.11
84.68
84.87
84.87
503,700
Aug 27, 2026
84.75
86.80
84.75
85.77
85.77
547,200
Aug 26, 2026
83.98
86.00
83.97
84.69
84.69
517,200
Aug 25, 2026
85.00
86.05
83.88
84.16
84.16
397,400
Aug 24, 2026
84.84
84.99
83.09
84.55
84.55
601,200
Aug 21, 2026
86.14
86.87
85.63
85.67
85.67
492,600
Aug 20, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
87.38
87.44
84.65
85.75
85.75
526,500
Aug 19, 2026
87.50
88.75
85.18
88.00
87.98
530,700
Aug 18, 2026
88.54
89.39
87.01
87.14
87.12
379,300
Aug 17, 2026
88.15
89.36
87.89
88.96
88.94
645,500
Aug 14, 2026
87.29
89.18
87.29
88.04
88.02
423,500
Aug 13, 2026
86.09
87.79
85.39
87.63
87.61
524,700
Aug 12, 2026
87.41
87.79
85.59
86.26
86.24
871,700
Aug 11, 2026
86.04
87.84
86.00
87.37
87.35
337,600
Aug 10, 2026
87.93
88.75
86.01
86.04
86.02
624,200
Aug 7, 2026
90.96
91.54
86.20
88.11
88.09
780,300
Aug 6, 2026
89.74
93.75
88.95
90.80
90.78
833,000
Aug 5, 2026
91.50
91.71
88.62
89.17
89.15
515,600
Aug 4, 2026
87.63
91.21
87.63
91.16
91.14
718,000
Jul 31, 2026
85.74
87.89
85.62
86.89
86.87
821,600
Jul 30, 2026
87.18
87.55
84.55
85.71
85.69
556,900
Jul 29, 2026
88.54
88.67
86.15
86.24
86.22
851,900
Jul 28, 2026
89.05
89.36
86.93
89.08
89.06
419,000
Jul 27, 2026
87.31
89.52
86.47
89.46
89.44
504,800
Jul 24, 2026
86.85
87.71
85.40
86.54
86.52
383,600
Jul 23, 2026
88.11
88.47
86.25
86.27
86.25
375,800
Jul 22, 2026
89.04
90.29
88.36
88.59
88.57
298,300
Jul 21, 2026
89.20
90.21
88.55
89.20
89.18
303,200
Jul 20, 2026
89.43
90.10
88.65
88.84
88.82
372,000
Jul 17, 2026
88.46
89.74
87.51
88.87
88.85
477,100
Jul 16, 2026
89.49
90.74
88.30
88.73
88.71
469,600
Jul 15, 2026
88.84
91.80
88.84
90.20
90.18
397,700
Jul 14, 2026
89.00
89.74
87.37
88.34
88.32
477,800
Jul 13, 2026
88.50
89.99
87.32
88.13
88.11
394,700
Jul 10, 2026
88.16
89.33
86.98
89.06
89.04
371,100
Jul 9, 2026
89.55
90.01
87.39
87.83
87.81
492,900
Jul 8, 2026
87.69
89.69
86.69
89.65
89.63
385,300
Jul 7, 2026
90.40
91.25
86.86
88.22
88.20
521,400
Jul 6, 2026
90.63
91.71
89.88
90.41
90.39
285,900
Jul 3, 2026
88.01
92.00
88.01
90.77
90.75
301,900
Jul 2, 2026
88.65
88.98
86.92
87.65
87.63
393,600
Jun 30, 2026
87.02
88.27
86.19
88.08
88.06
719,700
Jun 29, 2026
90.57
90.99
86.42
86.79
86.77
1,034,100
Jun 26, 2026
88.89
92.10
88.89
90.46
90.44
944,700
Jun 25, 2026
90.17
92.11
89.32
89.36
89.34
610,900
Jun 24, 2026
91.02
92.91
88.79
89.81
89.79
604,800
Jun 23, 2026
90.00
92.65
89.38
90.40
90.38
836,700
Jun 22, 2026
86.95
94.50
86.40
92.09
92.07
1,641,400
Jun 19, 2026
81.50
86.79
81.01
86.79
86.77
1,524,200
Jun 18, 2026
81.95
82.36
80.65
81.54
81.52
838,100
Jun 17, 2026
83.91
83.91
80.56
80.90
80.88
765,300
Jun 16, 2026
84.05
84.78
82.97
83.97
83.95
503,500
Jun 15, 2026
83.74
85.00
83.62
83.91
83.89
582,000
Jun 12, 2026
83.31
84.02
81.75
82.21
82.19
867,700
Jun 11, 2026
80.65
83.07
80.32
82.41
82.39
799,500
Jun 10, 2026
81.95
81.95
79.80
79.87
79.85
647,800
Jun 9, 2026
81.24
82.70
79.16
82.14
82.12
710,300
Jun 8, 2026
80.35
81.65
79.82
80.91
80.89
479,600
Jun 5, 2026
81.34
81.50
79.47
80.02
80.00
438,000
Jun 4, 2026
80.93
82.79
80.85
82.10
82.08
629,000
Jun 3, 2026
80.54
81.07
79.37
80.75
80.73
595,900
Jun 2, 2026
82.64
83.88
80.77
80.99
80.97
620,300
Jun 1, 2026
82.24
82.80
80.00
82.72
82.70
485,100
May 29, 2026
82.47
83.04
81.44
82.76
82.74
992,200
May 28, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
81.34
83.00
80.23
82.44
82.42
788,100
May 27, 2026
83.48
85.00
81.55
81.71
81.67
829,700
May 26, 2026
84.64
84.70
83.20
84.03
83.99
452,100
May 25, 2026
83.35
85.28
83.35
84.50
84.46
233,300
May 22, 2026
81.44
83.52
81.44
83.01
82.97
497,900
May 21, 2026
81.00
81.91
79.70
81.12
81.08
855,500
May 20, 2026
82.01
82.25
80.90
80.99
80.95
598,200
May 19, 2026
85.18
85.25
81.68
81.73
81.69
761,500
May 15, 2026
84.87
86.86
83.74
85.70
85.66
556,600
May 14, 2026
87.00
87.80
81.10
85.48
85.44
1,169,100
May 13, 2026
89.44
90.90
82.96
83.66
83.62
1,043,700
May 12, 2026
89.98
90.98
87.41
88.90
88.86
592,300
May 11, 2026
91.08
91.59
89.45
90.20
90.16
429,600
May 8, 2026
95.30
95.72
91.01
91.13
91.09
525,200
May 7, 2026
97.51
98.24
94.63
94.88
94.84
561,700
May 6, 2026
96.50
97.99
95.31
97.12
97.07
324,700
May 5, 2026
95.84
96.25
94.98
95.23
95.19
226,300
May 4, 2026
94.21
96.02
93.99
95.31
95.27
314,100
May 1, 2026
93.67
94.98
93.67
94.32
94.28
300,400
Apr 30, 2026
91.31
93.73
90.42
93.73
93.69
513,500
Apr 29, 2026
90.47
91.55
89.84
90.96
90.92
313,100
Apr 28, 2026
92.06
92.96
90.53
91.09
91.05
475,500
Apr 27, 2026
91.81
94.00
91.76
92.92
92.88
450,600
Apr 24, 2026
92.20
92.32
90.70
91.58
91.54
320,900
Apr 23, 2026
91.70
93.60
90.80
91.80
91.76
324,600
Apr 22, 2026
90.87
91.85
90.44
91.68
91.64
406,600
Apr 21, 2026
92.88
92.88
89.26
89.41
89.37
620,700
Apr 20, 2026
93.00
93.00
89.22
92.68
92.64
650,200
Apr 17, 2026
92.08
93.83
91.92
93.30
93.26
385,300
Apr 16, 2026
93.85
94.20
91.37
91.62
91.58
587,600
Apr 15, 2026
92.80
96.00
92.32
94.03
93.99
549,100
Apr 14, 2026
90.45
92.19
90.45
92.17
92.13
448,600
Apr 13, 2026
90.05
90.79
89.14
90.49
90.45
394,300
Apr 10, 2026
90.82
91.78
90.10
90.87
90.83
301,000
Apr 9, 2026
89.98
91.99
89.53
90.35
90.31
518,200
Apr 8, 2026
91.21
93.50
88.64
89.99
89.95
727,600
Apr 7, 2026
90.43
90.55
87.78
88.57
88.53
536,900
Apr 6, 2026
90.48
92.30
90.48
90.78
90.74
176,600
Apr 2, 2026
90.73
92.21
89.73
90.85
90.81
296,100
Apr 1, 2026
90.93
93.51
90.01
92.08
92.04
449,400
Mar 31, 2026
86.93
89.76
86.55
89.50
89.46
558,800
Mar 30, 2026
87.04
88.00
85.41
85.84
85.80
423,700
Mar 27, 2026
88.57
88.57
85.73
87.09
87.05
557,700
Mar 26, 2026
93.82
94.49
88.90
88.95
88.91
561,600
Mar 25, 2026
93.30
95.77
93.16
94.72
94.68
628,100
Mar 24, 2026
91.41
93.03
90.59
92.79
92.75
498,100
Mar 23, 2026
89.04
93.24
89.04
92.08
92.04
610,900
Mar 20, 2026
90.39
91.23
88.14
88.26
88.22
1,544,800
Mar 19, 2026
91.45
91.80
88.97
90.60
90.56
701,700
Mar 18, 2026
92.33
93.55
91.11
92.46
92.42
326,100
Mar 17, 2026
92.57
93.26
91.05
92.50
92.46
607,600
Mar 16, 2026
92.05
92.82
90.76
91.41
91.37
427,700
Mar 13, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
92.87
93.52
91.30
91.70
91.66
668,100
Mar 12, 2026
92.37
94.61
91.92
92.25
92.19
649,200
Mar 11, 2026
93.08
94.29
92.42
93.42
93.36
482,900
Mar 10, 2026
95.69
95.94
92.75
92.95
92.89
612,400
Mar 9, 2026
94.59
96.11
93.47
95.58
95.51
741,900
Mar 6, 2026
95.03
97.25
93.48
96.61
96.54
625,800
Mar 5, 2026
94.70
98.16
94.24
96.40
96.33
986,300
Mar 4, 2026
97.40
97.61
94.04
95.46
95.39
822,800
Mar 3, 2026
94.71
98.24
94.20
96.91
96.84
774,300
Mar 2, 2026
92.51
97.49
92.00
96.23
96.16
621,400
Feb 27, 2026
94.90
95.21
87.11
94.55
94.48
1,750,800
Feb 26, 2026
94.18
96.57
93.38
96.09
96.02
606,100
Feb 25, 2026
94.16
95.65
92.11
94.41
94.34
385,200
Feb 24, 2026
91.28
94.43
90.40
94.23
94.17
604,700
Feb 23, 2026
95.90
95.90
90.37
91.56
91.50
706,300
Feb 20, 2026
95.00
96.02
93.80
95.94
95.87
335,100
Feb 19, 2026
93.23
95.50
91.54
95.45
95.38
497,000
Feb 18, 2026
93.11
95.71
92.88
93.60
93.54
1,067,600
Feb 17, 2026
90.42
94.50
90.42
92.62
92.56
563,100
Feb 13, 2026
92.38
92.94
89.66
90.35
90.29
818,200
Feb 12, 2026
103.34
104.38
92.03
92.15
92.09
941,500
Feb 11, 2026
106.06
106.50
102.25
102.75
102.68
371,100
Feb 10, 2026
106.00
106.70
105.12
105.95
105.88
367,100
Feb 9, 2026
104.25
105.87
102.51
105.85
105.78
398,900
Feb 6, 2026
101.80
104.59
101.62
104.31
104.24
438,000
Feb 5, 2026
102.51
103.53
100.11
100.47
100.40
760,300
Feb 4, 2026
105.30
106.82
101.81
104.21
104.14
797,900
Feb 3, 2026
100.95
105.88
100.29
105.22
105.15
1,462,700
Feb 2, 2026
95.37
98.04
94.84
97.87
97.80
628,900
Jan 30, 2026
96.70
97.65
93.88
95.56
95.49
640,800
Jan 29, 2026
98.30
98.36
95.88
97.35
97.28
532,800
Jan 28, 2026
97.69
98.95
96.16
97.94
97.87
434,200
Jan 27, 2026
94.48
98.36
94.48
98.11
98.04
413,100
Jan 26, 2026
94.90
95.43
93.52
94.93
94.86
396,600
Jan 23, 2026
95.92
96.79
94.33
94.85
94.78
433,100
Jan 22, 2026
96.09
96.47
93.70
95.91
95.84
442,600
Jan 21, 2026
97.79
98.22
92.80
95.00
94.93
1,118,800
Jan 20, 2026
97.09
99.68
96.01
97.81
97.74
652,200
Jan 19, 2026
93.94
97.21
93.90
96.79
96.72
225,500
Jan 16, 2026
95.11
96.35
93.99
95.92
95.85
474,600
Jan 15, 2026
95.18
95.80
93.77
94.45
94.38
483,900
Jan 14, 2026
95.12
95.36
93.25
94.84
94.77
319,300
Jan 13, 2026
94.16
95.66
93.24
94.88
94.81
306,300
Jan 12, 2026
93.95
94.83
92.58
94.16
94.10
220,900
Jan 9, 2026
91.08
93.93
91.07
93.81
93.75
431,200
Jan 8, 2026
91.65
92.15
89.68
90.97
90.91
706,900
Jan 7, 2026
95.30
95.30
90.92
91.69
91.63
684,100
Jan 6, 2026
93.00
95.65
91.26
95.30
95.23
679,200
Jan 5, 2026
90.68
93.55
90.61
92.81
92.75
504,100
Jan 2, 2026
88.49
91.24
88.45
90.38
90.32
269,200
Dec 31, 2025
89.22
89.22
88.01
88.60
88.54
261,900
Dec 30, 2025
90.15
90.98
88.73
88.73
88.67
415,500
Dec 29, 2025
90.66
91.61
89.99
90.51
90.45
570,800
Dec 24, 2025
90.25
91.52
90.02
90.45
90.39
257,700
Dec 23, 2025
90.11
90.49
89.62
90.09
90.03
359,000
Dec 22, 2025
87.71
91.20
87.00
90.24
90.18
614,000
Dec 19, 2025
86.33
87.63
85.92
87.63
87.57
1,452,800
Dec 18, 2025
85.61
86.37
85.18
86.01
85.95
574,200
Dec 17, 2025
86.43
86.96
84.71
85.14
85.08
706,500
Dec 16, 2025
87.43
88.48
86.32
86.32
86.26
720,000
Dec 15, 2025
88.38
90.32
87.27
88.20
88.14
848,200
Dec 12, 2025
88.28
89.44
86.09
86.11
86.05
441,200
Dec 11, 2025
87.41
88.26
86.40
87.62
87.56
499,500
Dec 10, 2025
88.30
88.69
87.21
87.46
87.40
503,600
Dec 9, 2025
88.75
88.92
87.71
88.26
88.20
305,100
Dec 8, 2025
87.30
89.24
86.95
88.45
88.39
569,700
Dec 5, 2025
88.57
90.38
86.77
87.76
87.70
709,900
Dec 4, 2025
86.42
89.03
86.42
88.38
88.32
553,300
Dec 3, 2025
86.23
87.67
85.53
86.77
86.71
497,500
Dec 2, 2025
88.60
88.79
85.39
85.77
85.71
468,000
Dec 1, 2025
86.12
88.98
85.06
88.09
88.03
789,900
Nov 28, 2025
87.01
87.95
86.65
86.73
86.67
570,800
Nov 27, 2025
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
87.28
87.99
86.42
86.66
86.60
147,000
Nov 26, 2025
87.00
88.22
86.96
87.15
87.07
371,800
Nov 25, 2025
85.62
87.91
85.38
86.86
86.78
384,400
Nov 24, 2025
84.68
86.28
84.20
85.53
85.45
1,341,500
Nov 21, 2025
87.21
88.09
83.42
84.60
84.52
1,029,200
Nov 20, 2025
90.00
91.25
86.78
87.27
87.19
760,800
Nov 19, 2025
85.30
88.95
85.29
88.85
88.77
665,800
Nov 18, 2025
87.40
87.91
84.64
84.74
84.66
808,200
Nov 17, 2025
91.01
91.52
87.42
88.24
88.16
538,700
Nov 14, 2025
91.56
93.14
90.55
91.19
91.11
776,100
Nov 13, 2025
94.00
95.24
89.00
92.22
92.14
1,200,600
Nov 12, 2025
87.97
88.94
87.22
88.66
88.58
511,800
Nov 11, 2025
90.25
90.35
87.51
87.75
87.67
712,200
Nov 10, 2025
94.26
94.26
90.21
90.36
90.28
609,300
Nov 7, 2025
94.00
95.00
91.77
92.85
92.76
673,600
Nov 6, 2025
96.71
96.71
93.99
94.07
93.98
597,000
Nov 5, 2025
94.96
98.21
94.96
96.96
96.87
691,900
Nov 4, 2025
97.83
97.83
94.29
94.63
94.54
680,500
Nov 3, 2025
99.41
99.41
96.50
97.88
97.79
412,200
Oct 31, 2025
101.00
101.74
97.64
98.91
98.82
465,800
Oct 30, 2025
100.93
102.61
99.53
100.05
99.96
363,100
