AtkinsRealis Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 94.000 | 95.000 | 91.770 | 92.850 | 92.765 | 673,579 |
| 2025-11-06 | 96.710 | 96.710 | 93.990 | 94.070 | 93.984 | 597,006 |
| 2025-11-05 | 94.960 | 98.210 | 94.960 | 96.960 | 96.871 | 691,946 |
| 2025-11-04 | 97.830 | 97.830 | 94.290 | 94.630 | 94.543 | 680,465 |
| 2025-11-03 | 99.410 | 99.410 | 96.500 | 97.880 | 97.790 | 412,246 |
| 2025-10-31 | 101.00 | 101.74 | 97.640 | 98.910 | 98.819 | 465,809 |
| 2025-10-30 | 100.93 | 102.61 | 99.530 | 100.05 | 99.958 | 363,139 |
| 2025-10-29 | 100.30 | 102.25 | 99.970 | 101.76 | 101.67 | 416,925 |
| 2025-10-28 | 98.810 | 101.32 | 98.810 | 100.25 | 100.16 | 802,838 |
| 2025-10-27 | 98.650 | 98.885 | 97.250 | 98.730 | 98.639 | 355,203 |
| 2025-10-24 | 97.170 | 98.730 | 97.060 | 97.710 | 97.620 | 314,312 |
← NewerPage 5 of 5 · 251 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0200 CAD |
| 2026-05-28 | 0.0200 CAD |
| 2026-03-13 | 0.0200 CAD |
| 2025-11-27 | 0.0200 CAD |
| 2025-08-21 | 0.0200 CAD |
| 2025-05-29 | 0.0200 CAD |
| 2025-03-27 | 0.0200 CAD |
| 2024-11-28 | 0.0200 CAD |
| 2024-08-23 | 0.0200 CAD |
| 2024-05-29 | 0.0200 CAD |
| 2024-03-14 | 0.0200 CAD |
| 2023-11-23 | 0.0200 CAD |
| 2023-08-16 | 0.0200 CAD |
| 2023-05-19 | 0.0200 CAD |
| 2023-03-16 | 0.0200 CAD |
| 2022-11-17 | 0.0200 CAD |
| 2022-08-17 | 0.0200 CAD |
| 2022-05-18 | 0.0200 CAD |
| 2022-03-16 | 0.0200 CAD |
| 2021-11-10 | 0.0200 CAD |
| 2021-08-12 | 0.0200 CAD |
| 2021-05-27 | 0.0200 CAD |
| 2021-03-22 | 0.0200 CAD |
| 2020-11-12 | 0.0200 CAD |
| 2020-08-13 | 0.0200 CAD |
| 2020-05-20 | 0.0200 CAD |
| 2020-03-12 | 0.0200 CAD |
| 2019-11-13 | 0.0200 CAD |
| 2019-08-14 | 0.0200 CAD |
| 2019-05-15 | 0.1000 CAD |
| 2019-03-07 | 0.1000 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.