Skip to content
TORONTO stocks: 197Advancing: 75Declining: 67Currency: CAD
Open Tradzy

AtkinsRéalis Group Inc. (ATRL) Price History

Daily open, high, low, close and volume for AtkinsRéalis Group Inc. (ATRL) from 2025-10-16 to 2026-10-16, newest first.

‹ ATRL price and chart
DateOpenHighLowCloseVolume
2026-10-16CAD 87.50CAD 87.93CAD 85.19CAD 86.01409,100
2026-10-15CAD 86.00CAD 87.49CAD 83.18CAD 87.07678,400
2026-10-14CAD 86.98CAD 88.16CAD 85.48CAD 85.77480,000
2026-10-13CAD 88.04CAD 88.30CAD 85.52CAD 87.32634,800
2026-10-09CAD 86.90CAD 89.08CAD 86.00CAD 88.19493,200
2026-10-08CAD 85.09CAD 86.72CAD 84.18CAD 86.66718,600
2026-10-07CAD 87.00CAD 87.74CAD 83.59CAD 85.38543,400
2026-10-06CAD 86.02CAD 87.90CAD 85.89CAD 87.39558,900
2026-10-05CAD 86.35CAD 86.92CAD 85.12CAD 85.50353,700
2026-10-02CAD 86.32CAD 88.24CAD 85.40CAD 86.41272,600
2026-10-01CAD 86.81CAD 87.21CAD 84.63CAD 85.82378,600
2026-09-30CAD 85.39CAD 86.65CAD 84.54CAD 86.62520,000
2026-09-29CAD 85.98CAD 86.81CAD 84.33CAD 85.04348,700
2026-09-28CAD 86.02CAD 86.73CAD 85.18CAD 86.02553,900
2026-09-25CAD 86.62CAD 87.11CAD 84.68CAD 86.18626,900
2026-09-24CAD 89.00CAD 89.00CAD 85.23CAD 86.33757,700
2026-09-23CAD 92.47CAD 92.48CAD 89.66CAD 89.75487,100
2026-09-22CAD 90.00CAD 93.16CAD 89.59CAD 92.56635,400
2026-09-21CAD 88.31CAD 89.85CAD 87.68CAD 89.54730,800
2026-09-18CAD 87.64CAD 89.16CAD 87.32CAD 88.05926,600
2026-09-17CAD 87.71CAD 88.25CAD 86.13CAD 87.60505,800
2026-09-16CAD 86.68CAD 88.20CAD 85.97CAD 86.92388,700
2026-09-15CAD 84.58CAD 87.47CAD 84.50CAD 86.33342,900
2026-09-14CAD 85.24CAD 85.50CAD 84.18CAD 84.85620,700
2026-09-11CAD 85.84CAD 85.90CAD 83.93CAD 85.24367,000
2026-09-10CAD 85.12CAD 86.64CAD 84.61CAD 85.14698,700
2026-09-09CAD 87.34CAD 87.34CAD 85.00CAD 85.51438,300
2026-09-08CAD 86.69CAD 87.93CAD 86.23CAD 87.26394,900
2026-09-04CAD 85.92CAD 87.55CAD 85.79CAD 87.28393,800
2026-09-03CAD 85.04CAD 86.55CAD 83.61CAD 86.00392,100
2026-09-02CAD 83.70CAD 85.55CAD 82.06CAD 84.84588,600
2026-09-01CAD 83.17CAD 85.15CAD 81.68CAD 83.44647,200
2026-08-31CAD 84.34CAD 84.67CAD 83.70CAD 84.00614,400
2026-08-28CAD 85.74CAD 86.11CAD 84.68CAD 84.87503,700
2026-08-27CAD 84.75CAD 86.80CAD 84.75CAD 85.77547,200
2026-08-26CAD 83.98CAD 86.00CAD 83.97CAD 84.69517,200
2026-08-25CAD 85.00CAD 86.05CAD 83.88CAD 84.16397,400
2026-08-24CAD 84.84CAD 84.99CAD 83.09CAD 84.55601,200
2026-08-21CAD 86.14CAD 86.87CAD 85.63CAD 85.67492,600
2026-08-20CAD 87.38CAD 87.44CAD 84.65CAD 85.75526,500
2026-08-19CAD 87.50CAD 88.75CAD 85.18CAD 88.00530,700
2026-08-18CAD 88.54CAD 89.39CAD 87.01CAD 87.14379,300
2026-08-17CAD 88.15CAD 89.36CAD 87.89CAD 88.96645,500
2026-08-14CAD 87.29CAD 89.18CAD 87.29CAD 88.04423,500
2026-08-13CAD 86.09CAD 87.79CAD 85.39CAD 87.63524,700
2026-08-12CAD 87.41CAD 87.79CAD 85.59CAD 86.26871,700
2026-08-11CAD 86.04CAD 87.84CAD 86.00CAD 87.37337,600
2026-08-10CAD 87.93CAD 88.75CAD 86.01CAD 86.04624,200
2026-08-07CAD 90.96CAD 91.54CAD 86.20CAD 88.11780,300
2026-08-06CAD 89.74CAD 93.75CAD 88.95CAD 90.80833,000
2026-08-05CAD 91.50CAD 91.71CAD 88.62CAD 89.17515,600
2026-08-04CAD 87.63CAD 91.21CAD 87.63CAD 91.16718,000
2026-07-31CAD 85.74CAD 87.89CAD 85.62CAD 86.89821,600
2026-07-30CAD 87.18CAD 87.55CAD 84.55CAD 85.71556,900
2026-07-29CAD 88.54CAD 88.67CAD 86.15CAD 86.24851,900
2026-07-28CAD 89.05CAD 89.36CAD 86.93CAD 89.08419,000
2026-07-27CAD 87.31CAD 89.52CAD 86.47CAD 89.46504,800
2026-07-24CAD 86.85CAD 87.71CAD 85.40CAD 86.54383,600
2026-07-23CAD 88.11CAD 88.47CAD 86.25CAD 86.27375,800
2026-07-22CAD 89.04CAD 90.29CAD 88.36CAD 88.59298,300
2026-07-21CAD 89.20CAD 90.21CAD 88.55CAD 89.20303,200
2026-07-20CAD 89.43CAD 90.10CAD 88.65CAD 88.84372,000
2026-07-17CAD 88.46CAD 89.74CAD 87.51CAD 88.87477,100
2026-07-16CAD 89.49CAD 90.74CAD 88.30CAD 88.73469,600
2026-07-15CAD 88.84CAD 91.80CAD 88.84CAD 90.20397,700
2026-07-14CAD 89.00CAD 89.74CAD 87.37CAD 88.34477,800
2026-07-13CAD 88.50CAD 89.99CAD 87.32CAD 88.13394,700
2026-07-10CAD 88.16CAD 89.33CAD 86.98CAD 89.06371,100
2026-07-09CAD 89.55CAD 90.01CAD 87.39CAD 87.83492,900
2026-07-08CAD 87.69CAD 89.69CAD 86.69CAD 89.65385,300
2026-07-07CAD 90.40CAD 91.25CAD 86.86CAD 88.22521,400
2026-07-06CAD 90.63CAD 91.71CAD 89.88CAD 90.41285,900
2026-07-03CAD 88.01CAD 92.00CAD 88.01CAD 90.77301,900
2026-07-02CAD 88.65CAD 88.98CAD 86.92CAD 87.65393,600
2026-06-30CAD 87.02CAD 88.27CAD 86.19CAD 88.08719,700
2026-06-29CAD 90.57CAD 90.99CAD 86.42CAD 86.791,034,100
2026-06-26CAD 88.89CAD 92.10CAD 88.89CAD 90.46944,700
2026-06-25CAD 90.17CAD 92.11CAD 89.32CAD 89.36610,900
2026-06-24CAD 91.02CAD 92.91CAD 88.79CAD 89.81604,800
2026-06-23CAD 90.00CAD 92.65CAD 89.38CAD 90.40836,700
2026-06-22CAD 86.95CAD 94.50CAD 86.40CAD 92.091,641,400
2026-06-19CAD 81.50CAD 86.79CAD 81.01CAD 86.791,524,200
2026-06-18CAD 81.95CAD 82.36CAD 80.65CAD 81.54838,100
2026-06-17CAD 83.91CAD 83.91CAD 80.56CAD 80.90765,300
2026-06-16CAD 84.05CAD 84.78CAD 82.97CAD 83.97503,500
2026-06-15CAD 83.74CAD 85.00CAD 83.62CAD 83.91582,000
2026-06-12CAD 83.31CAD 84.02CAD 81.75CAD 82.21867,700
2026-06-11CAD 80.65CAD 83.07CAD 80.32CAD 82.41799,500
2026-06-10CAD 81.95CAD 81.95CAD 79.80CAD 79.87647,800
2026-06-09CAD 81.24CAD 82.70CAD 79.16CAD 82.14710,300
2026-06-08CAD 80.35CAD 81.65CAD 79.82CAD 80.91479,600
2026-06-05CAD 81.34CAD 81.50CAD 79.47CAD 80.02438,000
2026-06-04CAD 80.93CAD 82.79CAD 80.85CAD 82.10629,000
2026-06-03CAD 80.54CAD 81.07CAD 79.37CAD 80.75595,900
2026-06-02CAD 82.64CAD 83.88CAD 80.77CAD 80.99620,300
2026-06-01CAD 82.24CAD 82.80CAD 80.00CAD 82.72485,100
2026-05-29CAD 82.47CAD 83.04CAD 81.44CAD 82.76992,200
2026-05-28CAD 81.34CAD 83.00CAD 80.23CAD 82.44788,100
2026-05-27CAD 83.48CAD 85.00CAD 81.55CAD 81.71829,700
2026-05-26CAD 84.64CAD 84.70CAD 83.20CAD 84.03452,100
2026-05-25CAD 83.35CAD 85.28CAD 83.35CAD 84.50233,300
2026-05-22CAD 81.44CAD 83.52CAD 81.44CAD 83.01497,900
2026-05-21CAD 81.00CAD 81.91CAD 79.70CAD 81.12855,500
2026-05-20CAD 82.01CAD 82.25CAD 80.90CAD 80.99598,200
2026-05-19CAD 85.18CAD 85.25CAD 81.68CAD 81.73761,500
2026-05-15CAD 84.87CAD 86.86CAD 83.74CAD 85.70556,600
2026-05-14CAD 87.00CAD 87.80CAD 81.10CAD 85.481,169,100
2026-05-13CAD 89.44CAD 90.90CAD 82.96CAD 83.661,043,700
2026-05-12CAD 89.98CAD 90.98CAD 87.41CAD 88.90592,300
2026-05-11CAD 91.08CAD 91.59CAD 89.45CAD 90.20429,600
2026-05-08CAD 95.30CAD 95.72CAD 91.01CAD 91.13525,200
2026-05-07CAD 97.51CAD 98.24CAD 94.63CAD 94.88561,700
2026-05-06CAD 96.50CAD 97.99CAD 95.31CAD 97.12324,700
2026-05-05CAD 95.84CAD 96.25CAD 94.98CAD 95.23226,300
2026-05-04CAD 94.21CAD 96.02CAD 93.99CAD 95.31314,100
2026-05-01CAD 93.67CAD 94.98CAD 93.67CAD 94.32300,400
2026-04-30CAD 91.31CAD 93.73CAD 90.42CAD 93.73513,500
2026-04-29CAD 90.47CAD 91.55CAD 89.84CAD 90.96313,100
2026-04-28CAD 92.06CAD 92.96CAD 90.53CAD 91.09475,500
2026-04-27CAD 91.81CAD 94.00CAD 91.76CAD 92.92450,600
2026-04-24CAD 92.20CAD 92.32CAD 90.70CAD 91.58320,900
2026-04-23CAD 91.70CAD 93.60CAD 90.80CAD 91.80324,600
2026-04-22CAD 90.87CAD 91.85CAD 90.44CAD 91.68406,600
2026-04-21CAD 92.88CAD 92.88CAD 89.26CAD 89.41620,700
2026-04-20CAD 93.00CAD 93.00CAD 89.22CAD 92.68650,200
2026-04-17CAD 92.08CAD 93.83CAD 91.92CAD 93.30385,300
2026-04-16CAD 93.85CAD 94.20CAD 91.37CAD 91.62587,600
2026-04-15CAD 92.80CAD 96.00CAD 92.32CAD 94.03549,100
2026-04-14CAD 90.45CAD 92.19CAD 90.45CAD 92.17448,600
2026-04-13CAD 90.05CAD 90.79CAD 89.14CAD 90.49394,300
2026-04-10CAD 90.82CAD 91.78CAD 90.10CAD 90.87301,000
2026-04-09CAD 89.98CAD 91.99CAD 89.53CAD 90.35518,200
2026-04-08CAD 91.21CAD 93.50CAD 88.64CAD 89.99727,600
2026-04-07CAD 90.43CAD 90.55CAD 87.78CAD 88.57536,900
2026-04-06CAD 90.48CAD 92.30CAD 90.48CAD 90.78176,600
2026-04-02CAD 90.73CAD 92.21CAD 89.73CAD 90.85296,100
2026-04-01CAD 90.93CAD 93.51CAD 90.01CAD 92.08449,400
2026-03-31CAD 86.93CAD 89.76CAD 86.55CAD 89.50558,800
2026-03-30CAD 87.04CAD 88.00CAD 85.41CAD 85.84423,700
2026-03-27CAD 88.57CAD 88.57CAD 85.73CAD 87.09557,700
2026-03-26CAD 93.82CAD 94.49CAD 88.90CAD 88.95561,600
2026-03-25CAD 93.30CAD 95.77CAD 93.16CAD 94.72628,100
2026-03-24CAD 91.41CAD 93.03CAD 90.59CAD 92.79498,100
2026-03-23CAD 89.04CAD 93.24CAD 89.04CAD 92.08610,900
2026-03-20CAD 90.39CAD 91.23CAD 88.14CAD 88.261,544,800
2026-03-19CAD 91.45CAD 91.80CAD 88.97CAD 90.60701,700
2026-03-18CAD 92.33CAD 93.55CAD 91.11CAD 92.46326,100
2026-03-17CAD 92.57CAD 93.26CAD 91.05CAD 92.50607,600
2026-03-16CAD 92.05CAD 92.82CAD 90.76CAD 91.41427,700
2026-03-13CAD 92.87CAD 93.52CAD 91.30CAD 91.70668,100
2026-03-12CAD 92.37CAD 94.61CAD 91.92CAD 92.25649,200
2026-03-11CAD 93.08CAD 94.29CAD 92.42CAD 93.42482,900
2026-03-10CAD 95.69CAD 95.94CAD 92.75CAD 92.95612,400
2026-03-09CAD 94.59CAD 96.11CAD 93.47CAD 95.58741,900
2026-03-06CAD 95.03CAD 97.25CAD 93.48CAD 96.61625,800
2026-03-05CAD 94.70CAD 98.16CAD 94.24CAD 96.40986,300
2026-03-04CAD 97.40CAD 97.61CAD 94.04CAD 95.46822,800
2026-03-03CAD 94.71CAD 98.24CAD 94.20CAD 96.91774,300
2026-03-02CAD 92.51CAD 97.49CAD 92.00CAD 96.23621,400
2026-02-27CAD 94.90CAD 95.21CAD 87.11CAD 94.551,750,800
2026-02-26CAD 94.18CAD 96.57CAD 93.38CAD 96.09606,100
2026-02-25CAD 94.16CAD 95.65CAD 92.11CAD 94.41385,200
2026-02-24CAD 91.28CAD 94.43CAD 90.40CAD 94.23604,700
2026-02-23CAD 95.90CAD 95.90CAD 90.37CAD 91.56706,300
2026-02-20CAD 95.00CAD 96.02CAD 93.80CAD 95.94335,100
2026-02-19CAD 93.23CAD 95.50CAD 91.54CAD 95.45497,000
2026-02-18CAD 93.11CAD 95.71CAD 92.88CAD 93.601,067,600
2026-02-17CAD 90.42CAD 94.50CAD 90.42CAD 92.62563,100
2026-02-13CAD 92.38CAD 92.94CAD 89.66CAD 90.35818,200
2026-02-12CAD 103.34CAD 104.38CAD 92.03CAD 92.15941,500
2026-02-11CAD 106.06CAD 106.50CAD 102.25CAD 102.75371,100
2026-02-10CAD 106.00CAD 106.70CAD 105.12CAD 105.95367,100
2026-02-09CAD 104.25CAD 105.87CAD 102.51CAD 105.85398,900
2026-02-06CAD 101.80CAD 104.59CAD 101.62CAD 104.31438,000
2026-02-05CAD 102.51CAD 103.53CAD 100.11CAD 100.47760,300
2026-02-04CAD 105.30CAD 106.82CAD 101.81CAD 104.21797,900
2026-02-03CAD 100.95CAD 105.88CAD 100.29CAD 105.221,462,700
2026-02-02CAD 95.37CAD 98.04CAD 94.84CAD 97.87628,900
2026-01-30CAD 96.70CAD 97.65CAD 93.88CAD 95.56640,800
2026-01-29CAD 98.30CAD 98.36CAD 95.88CAD 97.35532,800
2026-01-28CAD 97.69CAD 98.95CAD 96.16CAD 97.94434,200
2026-01-27CAD 94.48CAD 98.36CAD 94.48CAD 98.11413,100
2026-01-26CAD 94.90CAD 95.43CAD 93.52CAD 94.93396,600
2026-01-23CAD 95.92CAD 96.79CAD 94.33CAD 94.85433,100
2026-01-22CAD 96.09CAD 96.47CAD 93.70CAD 95.91442,600
2026-01-21CAD 97.79CAD 98.22CAD 92.80CAD 95.001,118,800
2026-01-20CAD 97.09CAD 99.68CAD 96.01CAD 97.81652,200
2026-01-19CAD 93.94CAD 97.21CAD 93.90CAD 96.79225,500
2026-01-16CAD 95.11CAD 96.35CAD 93.99CAD 95.92474,600
2026-01-15CAD 95.18CAD 95.80CAD 93.77CAD 94.45483,900
2026-01-14CAD 95.12CAD 95.36CAD 93.25CAD 94.84319,300
2026-01-13CAD 94.16CAD 95.66CAD 93.24CAD 94.88306,300
2026-01-12CAD 93.95CAD 94.83CAD 92.58CAD 94.16220,900
2026-01-09CAD 91.08CAD 93.93CAD 91.07CAD 93.81431,200
2026-01-08CAD 91.65CAD 92.15CAD 89.68CAD 90.97706,900
2026-01-07CAD 95.30CAD 95.30CAD 90.92CAD 91.69684,100
2026-01-06CAD 93.00CAD 95.65CAD 91.26CAD 95.30679,200
2026-01-05CAD 90.68CAD 93.55CAD 90.61CAD 92.81504,100
2026-01-02CAD 88.49CAD 91.24CAD 88.45CAD 90.38269,200
2025-12-31CAD 89.22CAD 89.22CAD 88.01CAD 88.60261,900
2025-12-30CAD 90.15CAD 90.98CAD 88.73CAD 88.73415,500
2025-12-29CAD 90.66CAD 91.61CAD 89.99CAD 90.51570,800
2025-12-24CAD 90.25CAD 91.52CAD 90.02CAD 90.45257,700
2025-12-23CAD 90.11CAD 90.49CAD 89.62CAD 90.09359,000
2025-12-22CAD 87.71CAD 91.20CAD 87.00CAD 90.24614,000
2025-12-19CAD 86.33CAD 87.63CAD 85.92CAD 87.631,452,800
2025-12-18CAD 85.61CAD 86.37CAD 85.18CAD 86.01574,200
2025-12-17CAD 86.43CAD 86.96CAD 84.71CAD 85.14706,500
2025-12-16CAD 87.43CAD 88.48CAD 86.32CAD 86.32720,000
2025-12-15CAD 88.38CAD 90.32CAD 87.27CAD 88.20848,200
2025-12-12CAD 88.28CAD 89.44CAD 86.09CAD 86.11441,200
2025-12-11CAD 87.41CAD 88.26CAD 86.40CAD 87.62499,500
2025-12-10CAD 88.30CAD 88.69CAD 87.21CAD 87.46503,600
2025-12-09CAD 88.75CAD 88.92CAD 87.71CAD 88.26305,100
2025-12-08CAD 87.30CAD 89.24CAD 86.95CAD 88.45569,700
2025-12-05CAD 88.57CAD 90.38CAD 86.77CAD 87.76709,900
2025-12-04CAD 86.42CAD 89.03CAD 86.42CAD 88.38553,300
2025-12-03CAD 86.23CAD 87.67CAD 85.53CAD 86.77497,500
2025-12-02CAD 88.60CAD 88.79CAD 85.39CAD 85.77468,000
2025-12-01CAD 86.12CAD 88.98CAD 85.06CAD 88.09789,900
2025-11-28CAD 87.01CAD 87.95CAD 86.65CAD 86.73570,800
2025-11-27CAD 87.28CAD 87.99CAD 86.42CAD 86.66147,000
2025-11-26CAD 87.00CAD 88.22CAD 86.96CAD 87.15371,800
2025-11-25CAD 85.62CAD 87.91CAD 85.38CAD 86.86384,400
2025-11-24CAD 84.68CAD 86.28CAD 84.20CAD 85.531,341,500
2025-11-21CAD 87.21CAD 88.09CAD 83.42CAD 84.601,029,200
2025-11-20CAD 90.00CAD 91.25CAD 86.78CAD 87.27760,800
2025-11-19CAD 85.30CAD 88.95CAD 85.29CAD 88.85665,800
2025-11-18CAD 87.40CAD 87.91CAD 84.64CAD 84.74808,200
2025-11-17CAD 91.01CAD 91.52CAD 87.42CAD 88.24538,700
2025-11-14CAD 91.56CAD 93.14CAD 90.55CAD 91.19776,100
2025-11-13CAD 94.00CAD 95.24CAD 89.00CAD 92.221,200,600
2025-11-12CAD 87.97CAD 88.94CAD 87.22CAD 88.66511,800
2025-11-11CAD 90.25CAD 90.35CAD 87.51CAD 87.75712,200
2025-11-10CAD 94.26CAD 94.26CAD 90.21CAD 90.36609,300
2025-11-07CAD 94.00CAD 95.00CAD 91.77CAD 92.85673,600
2025-11-06CAD 96.71CAD 96.71CAD 93.99CAD 94.07597,000
2025-11-05CAD 94.96CAD 98.21CAD 94.96CAD 96.96691,900
2025-11-04CAD 97.83CAD 97.83CAD 94.29CAD 94.63680,500
2025-11-03CAD 99.41CAD 99.41CAD 96.50CAD 97.88412,200
2025-10-31CAD 101.00CAD 101.74CAD 97.64CAD 98.91465,800
2025-10-30CAD 100.93CAD 102.61CAD 99.53CAD 100.05363,100
2025-10-29CAD 100.30CAD 102.25CAD 99.97CAD 101.76416,900
2025-10-28CAD 98.81CAD 101.32CAD 98.81CAD 100.25802,800
2025-10-27CAD 98.65CAD 98.89CAD 97.25CAD 98.73355,200
2025-10-24CAD 97.17CAD 98.73CAD 97.06CAD 97.71314,300
2025-10-23CAD 96.05CAD 97.49CAD 95.63CAD 96.38439,600
2025-10-22CAD 95.92CAD 96.81CAD 94.65CAD 95.96410,600
2025-10-21CAD 97.73CAD 97.73CAD 95.77CAD 95.83495,800
2025-10-20CAD 98.33CAD 99.14CAD 97.68CAD 97.72379,100
2025-10-17CAD 98.62CAD 99.56CAD 96.99CAD 97.59601,100
2025-10-16CAD 100.23CAD 100.99CAD 99.14CAD 99.59452,000