Atkinsrealis Group Inc. ATRL
TSX · Kanada · Endüstriyel Hizmetler
CAD 85,82-0,80 (-%0,92)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 85,82 | -%0,92 | CAD 86,81 | CAD 87,21 | CAD 84,63 | 368,46K |
| 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 |