Education
About Us
Working with TipRanks
Follow Us
AtkinsRealis (TSE:ATRL)
TSX:ATRL
Time Period
3M
Events
Historical Prices
Rows:
Jun 05, 2025
92.11
93.91
91.56
93.14
93.14
+1.38%
708,409
1.20
Jun 04, 2025
92.21
92.50
91.58
91.87
91.87
-0.44%
963,510
1.66
Jun 03, 2025
91.76
92.82
90.35
92.28
92.28
+1.41%
797,748
1.37
Jun 02, 2025
92.21
92.22
90.23
91.00
91.00
+1.11%
803,397
1.39
May 30, 2025
89.75
90.03
88.64
90.00
90.00
-0.02%
699,988
1.21
May 29, 2025
90.50
90.70
89.01
90.02
90.02
+0.04%
488,756
0.84
May 28, 2025
89.88
91.24
89.80
90.00
89.98
+0.03%
556,572
0.96
May 27, 2025
91.05
91.09
89.84
89.99
89.97
-1.09%
592,678
1.03
May 26, 2025
89.93
91.18
89.69
91.00
90.98
+0.94%
283,361
0.49
May 23, 2025
87.00
90.17
87.00
90.17
90.15
+3.99%
899,949
1.57
May 22, 2025
85.89
87.54
85.65
86.73
86.71
+0.50%
469,086
0.82
May 21, 2025
86.78
89.39
86.12
86.32
86.30
-1.04%
486,049
0.85
May 20, 2025
88.11
89.16
87.07
87.25
87.23
-1.01%
939,466
1.64
May 16, 2025
84.30
88.40
83.73
88.16
88.14
+4.66%
948,194
1.69
May 15, 2025
80.35
86.89
80.01
84.25
84.23
+10.95%
1,628,249
3.00
May 14, 2025
74.79
76.51
74.59
75.95
75.93
+1.82%
809,220
1.50
May 13, 2025
74.96
76.00
74.49
74.61
74.59
+0.31%
638,177
1.19
May 12, 2025
75.58
75.58
73.34
74.40
74.38
+1.18%
465,285
0.87
May 09, 2025
74.51
74.51
72.86
73.55
73.53
-0.88%
440,537
0.83
May 08, 2025
72.97
74.75
72.26
74.22
74.20
+2.75%
414,366
0.78
May 07, 2025
71.72
72.69
71.32
72.25
72.23
+1.48%
426,831
0.81
May 06, 2025
70.57
71.58
69.85
71.21
71.19
+0.92%
360,149
0.68
May 05, 2025
70.18
71.14
68.61
70.58
70.56
+0.05%
300,887
0.56
May 02, 2025
70.85
71.55
69.77
70.56
70.54
+0.82%
455,069
0.85
May 01, 2025
68.97
70.49
68.41
70.00
69.98
+2.56%
315,659
0.59
Apr 30, 2025
67.57
68.67
66.76
68.27
68.25
+0.35%
452,976
0.84
Apr 29, 2025
67.16
68.63
67.16
68.05
68.03
+1.03%
257,874
0.47
Apr 28, 2025
67.00
68.41
66.99
67.37
67.36
+0.80%
380,565
0.69
Apr 25, 2025
68.31
68.31
66.76
66.85
66.84
-2.31%
321,511
0.58
Apr 24, 2025
68.04
68.99
67.79
68.45
68.43
+0.55%
327,133
0.58
Apr 23, 2025
67.87
69.55
67.02
68.09
68.07
+2.26%
419,115
0.74
Apr 22, 2025
67.00
67.96
66.45
66.60
66.59
+0.61%
346,274
0.61
Apr 21, 2025
68.06
68.28
64.92
66.21
66.20
-3.07%
383,655
0.68
Apr 17, 2025
69.51
70.00
68.14
68.32
68.30
-1.70%
330,006
0.58
Apr 16, 2025
68.61
69.98
67.77
69.52
69.50
+0.82%
586,924
1.03
Apr 15, 2025
68.48
69.95
68.32
68.97
68.95
+0.83%
418,868
0.74
Apr 14, 2025
69.28
69.28
67.25
68.42
68.40
+0.86%
544,878
0.97
Apr 11, 2025
65.23
68.35
65.23
67.85
67.83
+3.88%
666,940
1.20
Apr 10, 2025
66.99
67.77
64.62
65.33
65.32
-3.86%
351,007
0.63
Apr 09, 2025
61.24
68.41
61.03
67.97
67.95
+9.96%
762,585
1.40
Apr 08, 2025
65.56
65.80
61.13
61.83
61.82
-2.73%
510,908
0.94
Apr 07, 2025
60.31
64.50
59.47
63.58
63.57
+1.12%
746,550
1.39
Apr 04, 2025
65.71
65.99
61.16
62.89
62.88
-8.26%
1,229,681
2.35
Apr 03, 2025
67.97
70.03
67.17
68.57
68.55
-2.63%
542,696
1.05
Apr 02, 2025
67.33
70.50
67.13
70.44
70.42
+3.64%
494,942
0.96
Apr 01, 2025
67.93
69.17
67.45
67.98
67.96
-0.55%
452,427
0.88
Mar 31, 2025
67.03
69.06
66.98
68.37
68.35
+0.49%
511,628
1.01
Mar 28, 2025
69.64
69.77
67.79
68.05
68.03
-2.82%
454,844
0.90
Mar 27, 2025
70.46
70.46
69.31
70.04
70.02
-1.01%
372,529
0.74
Mar 26, 2025
71.23
71.95
70.45
70.79
70.75
-0.71%
459,027
0.92
Rows: