Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
AtkinsRealis Group Inc (ATRL)
AtkinsRealis Group Inc (ATRL) Historical

ATRL AtkinsRealis Group Inc

57.59

0.00 (0.00%)

Jun 20 2024 - Closed

Delayed by 15 minutes

ATRL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 19 2024	57.59	-1.17	-1.99%	58.76	58.93	57.35	212,142
Jun 18 2024	58.76	-0.43	-0.73%	59.05	60.52	58.34	442,620
Jun 17 2024	59.19	1.36	2.35%	57.53	59.36	57.53	554,472
Jun 14 2024	57.83	-0.16	-0.28%	57.97	59.46	57.55	748,132
Jun 13 2024	57.99	3.20	5.84%	54.95	58.99	54.95	691,150
Jun 12 2024	54.79	0.30	0.55%	54.88	55.13	54.17	298,774
Jun 11 2024	54.49	0.77	1.43%	53.50	54.94	53.47	307,713
Jun 10 2024	53.72	0.43	0.81%	53.08	54.29	53.08	148,986
Jun 07 2024	53.29	-0.87	-1.61%	53.78	54.38	53.21	185,826
Jun 06 2024	54.16	-0.34	-0.62%	54.23	54.98	53.61	216,564
Jun 05 2024	54.50	1.83	3.47%	52.81	54.97	52.67	354,391
Jun 04 2024	52.67	-0.17	-0.32%	52.85	53.07	52.48	420,174
Jun 03 2024	52.84	-0.50	-0.94%	53.71	53.71	52.23	471,774
May 31 2024	53.34	-0.27	-0.50%	53.40	54.05	52.95	895,670
May 30 2024	53.61	0.67	1.27%	52.77	54.02	52.73	273,019
May 29 2024	52.94	-0.27	-0.51%	52.63	53.16	52.06	265,711
May 28 2024	53.21	-0.35	-0.65%	53.40	53.40	52.62	225,983
May 27 2024	53.56	-0.25	-0.46%	53.83	54.01	53.55	82,743
May 24 2024	53.81	0.92	1.74%	53.29	54.00	53.15	157,236
May 23 2024	52.89	-0.62	-1.16%	53.32	54.31	52.63	198,973
May 22 2024	53.51	1.20	2.29%	52.18	53.59	51.82	337,717
May 21 2024	52.31	0.30	0.58%	51.43	52.95	51.43	368,069
May 17 2024	52.01	-0.85	-1.61%	52.70	52.99	51.76	585,544
May 16 2024	52.86	-0.45	-0.84%	53.99	53.99	52.20	490,229
May 15 2024	53.31	-2.56	-4.58%	55.12	55.60	52.68	844,088
May 14 2024	55.87	-0.45	-0.80%	56.30	56.63	55.61	148,144
May 13 2024	56.32	0.00	0.00%	56.20	56.92	56.00	152,903
May 10 2024	56.32	0.36	0.64%	55.98	56.78	55.83	152,519
May 09 2024	55.96	0.09	0.16%	55.67	56.38	55.26	170,822
May 08 2024	55.87	0.80	1.45%	54.77	55.94	54.20	202,776
May 07 2024	55.07	-1.54	-2.72%	56.46	56.46	54.87	304,728
May 06 2024	56.61	2.57	4.76%	54.35	57.32	54.25	500,200
May 03 2024	54.04	0.53	0.99%	53.82	54.25	53.32	293,515
May 02 2024	53.51	0.21	0.39%	53.47	54.10	53.32	198,540
May 01 2024	53.30	0.44	0.83%	53.10	53.67	52.61	252,516
Apr 30 2024	52.86	-1.95	-3.56%	54.49	54.65	52.19	437,374
Apr 29 2024	54.81	-0.84	-1.51%	55.67	55.92	54.15	215,306
Apr 26 2024	55.65	0.13	0.23%	55.69	55.75	54.96	206,433
Apr 25 2024	55.52	-0.29	-0.52%	55.45	55.86	54.92	246,500
Apr 24 2024	55.81	-0.19	-0.34%	56.10	56.87	55.62	216,201
Apr 23 2024	56.00	2.00	3.70%	54.39	56.36	54.26	346,561
Apr 22 2024	54.00	0.12	0.22%	53.54	54.25	53.47	153,662
Apr 19 2024	53.88	-0.28	-0.52%	53.98	54.10	53.54	157,073
Apr 18 2024	54.16	-0.09	-0.17%	53.91	54.36	53.34	384,346
Apr 17 2024	54.25	-0.37	-0.68%	54.55	54.86	53.99	204,468
Apr 16 2024	54.62	0.40	0.74%	54.33	54.82	53.36	187,450
Apr 15 2024	54.22	-0.40	-0.73%	54.65	54.95	54.03	215,519
Apr 12 2024	54.62	0.04	0.07%	54.40	55.08	54.00	146,983
Apr 11 2024	54.58	0.44	0.81%	54.56	54.62	54.20	102,514
Apr 10 2024	54.14	-0.25	-0.46%	54.00	54.89	54.00	132,235
Apr 09 2024	54.39	-0.25	-0.46%	54.58	54.95	54.25	252,396
Apr 08 2024	54.64	-0.21	-0.38%	54.76	54.85	54.31	98,590
Apr 05 2024	54.85	0.18	0.33%	54.73	55.32	54.50	119,889
Apr 04 2024	54.67	-0.48	-0.87%	55.28	55.28	54.10	435,253
Apr 03 2024	55.15	-0.19	-0.34%	54.92	55.21	54.40	353,649
Apr 02 2024	55.34	0.09	0.16%	54.99	55.47	54.93	162,256
Apr 01 2024	55.25	-0.15	-0.27%	55.54	55.84	55.10	165,194
Mar 28 2024	55.40	-0.29	-0.52%	55.55	56.00	55.04	207,356
Mar 27 2024	55.69	0.14	0.25%	55.58	55.95	55.29	268,024
Mar 26 2024	55.55	0.34	0.62%	55.65	56.22	55.53	272,671
Mar 25 2024	55.21	-0.40	-0.72%	55.43	55.89	54.97	174,445
Mar 22 2024	55.61	0.25	0.45%	55.45	56.04	55.45	121,652

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions