Atkinsrealis Group Inc. ATRL
TSX · Canada · Industrial Services
CAD 86.18-0.44 (-0.51%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 85.70 | -1.06% | CAD 86.81 | CAD 87.21 | CAD 85.26 | 161.44K |
| 2026-09-30 | CAD 86.62 | +1.86% | CAD 85.39 | CAD 86.65 | CAD 84.54 | 520.00K |
| 2026-09-29 | CAD 85.04 | -1.14% | CAD 85.98 | CAD 86.81 | CAD 84.33 | 348.70K |
| 2026-09-28 | CAD 86.02 | -0.19% | CAD 86.02 | CAD 86.73 | CAD 85.18 | 553.90K |
| 2026-09-25 | CAD 86.18 | -0.17% | CAD 86.62 | CAD 87.11 | CAD 84.68 | 626.90K |
| 2026-09-24 | CAD 86.33 | -3.81% | CAD 89.00 | CAD 89.00 | CAD 85.23 | 757.70K |
| 2026-09-23 | CAD 89.75 | -3.04% | CAD 92.47 | CAD 92.48 | CAD 89.66 | 487.10K |
| 2026-09-22 | CAD 92.56 | +3.37% | CAD 90.00 | CAD 93.16 | CAD 89.59 | 635.40K |
| 2026-09-21 | CAD 89.54 | +1.69% | CAD 88.31 | CAD 89.85 | CAD 87.68 | 730.80K |
| 2026-09-18 | CAD 88.05 | +0.51% | CAD 87.64 | CAD 89.16 | CAD 87.32 | 926.60K |
| 2026-09-17 | CAD 87.60 | +0.78% | CAD 87.71 | CAD 88.25 | CAD 86.13 | 505.80K |
| 2026-09-16 | CAD 86.92 | +0.68% | CAD 86.68 | CAD 88.20 | CAD 85.97 | 388.70K |
| 2026-09-15 | CAD 86.33 | +1.74% | CAD 84.58 | CAD 87.47 | CAD 84.50 | 342.90K |
| 2026-09-14 | CAD 84.85 | -0.46% | CAD 85.24 | CAD 85.50 | CAD 84.18 | 620.70K |
| 2026-09-11 | CAD 85.24 | +0.12% | CAD 85.84 | CAD 85.90 | CAD 83.93 | 367.00K |
| 2026-09-10 | CAD 85.14 | -0.43% | CAD 85.12 | CAD 86.64 | CAD 84.61 | 698.70K |
| 2026-09-09 | CAD 85.51 | -2.01% | CAD 87.34 | CAD 87.34 | CAD 85.00 | 438.30K |
| 2026-09-08 | CAD 87.26 | -0.02% | CAD 86.69 | CAD 87.93 | CAD 86.23 | 394.90K |
| 2026-09-04 | CAD 87.28 | +1.49% | CAD 85.92 | CAD 87.55 | CAD 85.79 | 393.80K |
| 2026-09-03 | CAD 86.00 | +1.37% | CAD 85.04 | CAD 86.55 | CAD 83.61 | 392.10K |
| 2026-09-02 | CAD 84.84 | +1.68% | CAD 83.70 | CAD 85.55 | CAD 82.06 | 588.60K |
| 2026-09-01 | CAD 83.44 | -0.67% | CAD 83.17 | CAD 85.15 | CAD 81.68 | 647.20K |
| 2026-08-31 | CAD 84.00 | -1.03% | CAD 84.34 | CAD 84.67 | CAD 83.70 | 614.40K |
| 2026-08-28 | CAD 84.87 | -1.05% | CAD 85.74 | CAD 86.11 | CAD 84.68 | 503.70K |
| 2026-08-27 | CAD 85.77 | +1.28% | CAD 84.75 | CAD 86.80 | CAD 84.75 | 547.20K |
| 2026-08-26 | CAD 84.69 | +0.63% | CAD 83.98 | CAD 86.00 | CAD 83.97 | 517.20K |
| 2026-08-25 | CAD 84.16 | -0.46% | CAD 85.00 | CAD 86.05 | CAD 83.88 | 397.40K |
| 2026-08-24 | CAD 84.55 | -1.31% | CAD 84.84 | CAD 84.99 | CAD 83.09 | 601.20K |
| 2026-08-21 | CAD 85.67 | -0.09% | CAD 86.14 | CAD 86.87 | CAD 85.63 | 492.60K |
| 2026-08-20 | CAD 85.75 | -2.56% | CAD 87.38 | CAD 87.44 | CAD 84.65 | 526.50K |
| 2026-08-19 | CAD 88.00 | +0.99% | CAD 87.50 | CAD 88.75 | CAD 85.18 | 530.70K |
| 2026-08-18 | CAD 87.14 | -2.05% | CAD 88.54 | CAD 89.39 | CAD 87.01 | 379.30K |
| 2026-08-17 | CAD 88.96 | +1.04% | CAD 88.15 | CAD 89.36 | CAD 87.89 | 645.50K |
| 2026-08-14 | CAD 88.04 | +0.47% | CAD 87.29 | CAD 89.18 | CAD 87.29 | 423.50K |
| 2026-08-13 | CAD 87.63 | +1.59% | CAD 86.09 | CAD 87.79 | CAD 85.39 | 524.70K |
| 2026-08-12 | CAD 86.26 | -1.27% | CAD 87.41 | CAD 87.79 | CAD 85.59 | 871.70K |
| 2026-08-11 | CAD 87.37 | +1.55% | CAD 86.04 | CAD 87.84 | CAD 86.00 | 337.60K |
| 2026-08-10 | CAD 86.04 | -2.35% | CAD 87.93 | CAD 88.75 | CAD 86.01 | 624.20K |
| 2026-08-07 | CAD 88.11 | -2.96% | CAD 90.96 | CAD 91.54 | CAD 86.20 | 780.30K |
| 2026-08-06 | CAD 90.80 | +1.83% | CAD 89.74 | CAD 93.75 | CAD 88.95 | 833.00K |
| 2026-08-05 | CAD 89.17 | -2.18% | CAD 91.50 | CAD 91.71 | CAD 88.62 | 515.60K |
| 2026-08-04 | CAD 91.16 | +4.91% | CAD 87.63 | CAD 91.21 | CAD 87.63 | 718.00K |
| 2026-07-31 | CAD 86.89 | +1.38% | CAD 85.74 | CAD 87.89 | CAD 85.62 | 821.60K |
| 2026-07-30 | CAD 85.71 | -0.61% | CAD 87.18 | CAD 87.55 | CAD 84.55 | 556.90K |
| 2026-07-29 | CAD 86.24 | -3.19% | CAD 88.54 | CAD 88.67 | CAD 86.15 | 851.90K |
| 2026-07-28 | CAD 89.08 | -0.42% | CAD 89.05 | CAD 89.36 | CAD 86.93 | 419.00K |
| 2026-07-27 | CAD 89.46 | +3.37% | CAD 87.31 | CAD 89.52 | CAD 86.47 | 504.80K |
| 2026-07-24 | CAD 86.54 | +0.31% | CAD 86.85 | CAD 87.71 | CAD 85.40 | 383.60K |
| 2026-07-23 | CAD 86.27 | -2.62% | CAD 88.11 | CAD 88.47 | CAD 86.25 | 375.80K |
| 2026-07-22 | CAD 88.59 | -0.68% | CAD 89.04 | CAD 90.29 | CAD 88.36 | 298.30K |
| 2026-07-21 | CAD 89.20 | +0.41% | CAD 89.20 | CAD 90.21 | CAD 88.55 | 303.20K |
| 2026-07-20 | CAD 88.84 | -0.03% | CAD 89.43 | CAD 90.10 | CAD 88.65 | 372.00K |
| 2026-07-17 | CAD 88.87 | +0.16% | CAD 88.46 | CAD 89.74 | CAD 87.51 | 477.10K |
| 2026-07-16 | CAD 88.73 | -1.63% | CAD 89.49 | CAD 90.74 | CAD 88.30 | 469.60K |
| 2026-07-15 | CAD 90.20 | +2.11% | CAD 88.84 | CAD 91.80 | CAD 88.84 | 397.70K |
| 2026-07-14 | CAD 88.34 | +0.24% | CAD 89.00 | CAD 89.74 | CAD 87.37 | 477.80K |
| 2026-07-13 | CAD 88.13 | -1.04% | CAD 88.50 | CAD 89.99 | CAD 87.32 | 394.70K |
| 2026-07-10 | CAD 89.06 | +1.40% | CAD 88.16 | CAD 89.33 | CAD 86.98 | 371.10K |
| 2026-07-09 | CAD 87.83 | -2.03% | CAD 89.55 | CAD 90.01 | CAD 87.39 | 492.90K |
| 2026-07-08 | CAD 89.65 | +1.62% | CAD 87.69 | CAD 89.69 | CAD 86.69 | 385.30K |
| 2026-07-07 | CAD 88.22 | -2.42% | CAD 90.40 | CAD 91.25 | CAD 86.86 | 521.40K |
| 2026-07-06 | CAD 90.41 | -0.40% | CAD 90.63 | CAD 91.71 | CAD 89.88 | 285.90K |
| 2026-07-03 | CAD 90.77 | +3.56% | CAD 88.01 | CAD 92.00 | CAD 88.01 | 301.90K |
| 2026-07-02 | CAD 87.65 | -0.49% | CAD 88.65 | CAD 88.98 | CAD 86.92 | 393.60K |
| 2026-06-30 | CAD 88.08 | +1.49% | CAD 87.02 | CAD 88.27 | CAD 86.19 | 719.70K |
| 2026-06-29 | CAD 86.79 | -4.06% | CAD 90.57 | CAD 90.99 | CAD 86.42 | 1.03M |
| 2026-06-26 | CAD 90.46 | +1.23% | CAD 88.89 | CAD 92.10 | CAD 88.89 | 944.70K |
| 2026-06-25 | CAD 89.36 | -0.50% | CAD 90.17 | CAD 92.11 | CAD 89.32 | 610.90K |
| 2026-06-24 | CAD 89.81 | -0.65% | CAD 91.02 | CAD 92.91 | CAD 88.79 | 604.80K |
| 2026-06-23 | CAD 90.40 | -1.84% | CAD 90.00 | CAD 92.65 | CAD 89.38 | 836.70K |
| 2026-06-22 | CAD 92.09 | +6.11% | CAD 86.95 | CAD 94.50 | CAD 86.40 | 1.64M |
| 2026-06-19 | CAD 86.79 | +6.44% | CAD 81.50 | CAD 86.79 | CAD 81.01 | 1.52M |
| 2026-06-18 | CAD 81.54 | +0.79% | CAD 81.95 | CAD 82.36 | CAD 80.65 | 838.10K |
| 2026-06-17 | CAD 80.90 | -3.66% | CAD 83.91 | CAD 83.91 | CAD 80.56 | 765.30K |
| 2026-06-16 | CAD 83.97 | +0.07% | CAD 84.05 | CAD 84.78 | CAD 82.97 | 503.50K |
| 2026-06-15 | CAD 83.91 | +2.07% | CAD 83.74 | CAD 85.00 | CAD 83.62 | 582.00K |
| 2026-06-12 | CAD 82.21 | -0.24% | CAD 83.31 | CAD 84.02 | CAD 81.75 | 867.70K |
| 2026-06-11 | CAD 82.41 | +3.18% | CAD 80.65 | CAD 83.07 | CAD 80.32 | 799.50K |
| 2026-06-10 | CAD 79.87 | -2.76% | CAD 81.95 | CAD 81.95 | CAD 79.80 | 647.80K |
| 2026-06-09 | CAD 82.14 | +1.52% | CAD 81.24 | CAD 82.70 | CAD 79.16 | 710.30K |
| 2026-06-08 | CAD 80.91 | +1.11% | CAD 80.35 | CAD 81.65 | CAD 79.82 | 479.60K |
| 2026-06-05 | CAD 80.02 | -2.53% | CAD 81.34 | CAD 81.50 | CAD 79.47 | 438.00K |
| 2026-06-04 | CAD 82.10 | +1.67% | CAD 80.93 | CAD 82.79 | CAD 80.85 | 629.00K |
| 2026-06-03 | CAD 80.75 | -0.30% | CAD 80.54 | CAD 81.07 | CAD 79.37 | 595.90K |
| 2026-06-02 | CAD 80.99 | -2.09% | CAD 82.64 | CAD 83.88 | CAD 80.77 | 620.30K |
| 2026-06-01 | CAD 82.72 | -0.05% | CAD 82.24 | CAD 82.80 | CAD 80.00 | 485.10K |
| 2026-05-29 | CAD 82.76 | +0.39% | CAD 82.47 | CAD 83.04 | CAD 81.44 | 992.20K |
| 2026-05-28 | CAD 82.44 | +0.89% | CAD 81.34 | CAD 83.00 | CAD 80.23 | 788.10K |
| 2026-05-27 | CAD 81.71 | -2.76% | CAD 83.48 | CAD 85.00 | CAD 81.55 | 829.70K |
| 2026-05-26 | CAD 84.03 | -0.56% | CAD 84.64 | CAD 84.70 | CAD 83.20 | 452.10K |