tiprankstipranks
Trending News
More News >
AtkinsRealis (TSE:ATRL)
TSX:ATRL
Canadian Market

AtkinsRealis (ATRL) Historical Prices

Compare
440 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis