AtkinsRéalis (ATRL.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

52.01

-0.85

(-1.61%)

At close: 04:00PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	52.70	52.99	51.76	52.01	52.01	579,754
May 16, 2024	53.99	53.99	52.20	52.86	52.86	490,200
May 15, 2024	55.12	55.60	52.68	53.31	53.31	844,100
May 14, 2024	56.30	56.63	55.61	55.87	55.87	148,100
May 13, 2024	56.20	56.92	56.00	56.32	56.32	152,900
May 10, 2024	55.98	56.78	55.83	56.32	56.32	152,500
May 09, 2024	55.67	56.38	55.25	55.96	55.96	170,800
May 08, 2024	54.77	55.94	54.20	55.87	55.87	202,800
May 07, 2024	56.46	56.46	54.84	55.07	55.07	304,700
May 06, 2024	54.35	57.33	54.25	56.61	56.61	500,200
May 03, 2024	53.82	54.25	53.32	54.04	54.04	293,500
May 02, 2024	53.47	54.10	53.32	53.51	53.51	198,500
May 01, 2024	53.10	53.67	52.61	53.30	53.30	252,500
Apr 30, 2024	54.49	54.65	52.19	52.86	52.86	437,400
Apr 29, 2024	55.67	55.92	54.13	54.81	54.81	215,300
Apr 26, 2024	55.69	55.75	54.96	55.65	55.65	206,400
Apr 25, 2024	55.45	55.86	54.92	55.52	55.52	246,500
Apr 24, 2024	56.10	56.87	55.62	55.81	55.81	216,200
Apr 23, 2024	54.39	56.39	54.26	56.00	56.00	346,600
Apr 22, 2024	53.54	54.25	53.47	54.00	54.00	153,700
Apr 19, 2024	53.98	54.10	53.54	53.88	53.88	157,100
Apr 18, 2024	53.91	54.36	53.32	54.16	54.16	384,300
Apr 17, 2024	54.55	54.86	53.98	54.25	54.25	204,500
Apr 16, 2024	54.33	54.82	53.36	54.62	54.62	187,500
Apr 15, 2024	54.65	54.95	54.03	54.22	54.22	215,500
Apr 12, 2024	54.40	55.09	54.00	54.62	54.62	147,000
Apr 11, 2024	54.56	54.65	54.18	54.58	54.58	102,500
Apr 10, 2024	54.00	54.89	54.00	54.14	54.14	132,200
Apr 09, 2024	54.58	54.95	54.23	54.39	54.39	252,400
Apr 08, 2024	54.76	54.85	54.29	54.64	54.64	98,600
Apr 05, 2024	54.73	55.32	54.50	54.85	54.85	119,900
Apr 04, 2024	55.28	55.28	54.10	54.67	54.67	435,300
Apr 03, 2024	54.92	55.21	54.40	55.15	55.15	353,600
Apr 02, 2024	54.99	55.47	54.93	55.34	55.34	162,300
Apr 01, 2024	55.54	55.84	55.09	55.25	55.25	165,200
Mar 28, 2024	55.55	56.00	55.04	55.40	55.40	207,400
Mar 27, 2024	55.58	55.96	55.29	55.69	55.69	268,000
Mar 26, 2024	55.65	56.22	55.53	55.55	55.55	272,700
Mar 25, 2024	55.43	55.92	54.94	55.21	55.21	174,400
Mar 22, 2024	55.45	56.04	55.45	55.61	55.61	121,700
Mar 21, 2024	55.78	55.92	55.36	55.36	55.36	357,900
Mar 20, 2024	56.27	56.51	55.69	55.71	55.71	167,500
Mar 19, 2024	55.96	56.44	55.96	56.18	56.18	258,400
Mar 18, 2024	54.84	56.33	54.84	56.09	56.09	406,100
Mar 15, 2024	54.32	55.32	54.32	54.87	54.87	546,700
Mar 14, 2024	55.01	55.42	54.02	54.46	54.46	311,700
Mar 14, 2024	0.02 Dividend
Mar 13, 2024	55.00	56.10	54.89	55.26	55.24	531,200
Mar 12, 2024	56.20	56.49	54.87	55.12	55.10	507,500
Mar 11, 2024	56.40	56.70	55.72	56.18	56.16	494,200
Mar 08, 2024	56.03	57.38	56.03	56.52	56.50	527,800
Mar 07, 2024	55.87	56.49	55.46	56.04	56.02	544,500
Mar 06, 2024	53.54	55.84	53.54	55.62	55.60	532,000
Mar 05, 2024	53.00	54.58	53.00	53.56	53.54	563,800
Mar 04, 2024	50.26	53.93	50.18	53.26	53.24	882,800
Mar 01, 2024	48.25	51.39	48.25	51.08	51.06	704,200
Feb 29, 2024	45.00	45.95	44.83	45.87	45.85	306,500
Feb 28, 2024	44.29	45.47	44.29	45.22	45.20	178,100
Feb 27, 2024	43.80	44.71	43.49	44.51	44.49	308,300
Feb 26, 2024	43.25	43.90	43.25	43.62	43.60	122,300
Feb 23, 2024	43.41	43.85	43.03	43.43	43.41	90,500
Feb 22, 2024	43.42	44.14	43.30	43.43	43.41	114,800
Feb 21, 2024	42.65	43.41	42.65	43.36	43.34	234,500
Feb 20, 2024	43.73	44.29	42.65	42.75	42.73	181,800
Feb 16, 2024	43.62	44.36	43.62	43.77	43.75	120,600
Feb 15, 2024	42.90	43.71	42.90	43.62	43.60	249,300
Feb 14, 2024	43.01	43.33	42.71	42.95	42.93	218,800
Feb 13, 2024	43.54	43.75	42.60	42.76	42.74	200,100
Feb 12, 2024	44.12	44.51	43.58	43.86	43.84	252,300
Feb 09, 2024	44.19	44.66	43.86	44.48	44.46	181,500
Feb 08, 2024	45.00	45.34	43.90	44.19	44.17	247,900
Feb 07, 2024	45.21	45.65	44.76	44.99	44.97	121,900
Feb 06, 2024	45.60	46.13	45.23	45.24	45.22	128,300
Feb 05, 2024	45.46	46.60	45.01	45.71	45.69	216,900
Feb 02, 2024	45.75	45.95	45.22	45.80	45.78	143,400
Feb 01, 2024	44.71	46.12	44.71	46.06	46.04	343,900
Jan 31, 2024	45.08	45.23	44.41	44.59	44.57	181,100
Jan 30, 2024	44.23	45.68	43.74	45.54	45.52	284,900
Jan 29, 2024	44.48	44.48	43.63	44.01	43.99	105,200
Jan 26, 2024	43.30	44.76	43.30	44.48	44.46	224,200
Jan 25, 2024	43.55	44.05	43.32	43.49	43.47	171,800
Jan 24, 2024	42.70	43.66	42.60	43.57	43.55	240,800
Jan 23, 2024	42.00	42.74	41.84	42.68	42.66	164,100
Jan 22, 2024	42.04	42.35	41.01	41.94	41.92	348,400
Jan 19, 2024	42.91	42.91	42.17	42.27	42.25	154,000
Jan 18, 2024	42.50	43.24	42.48	43.10	43.08	226,900
Jan 17, 2024	42.76	43.00	41.87	42.52	42.50	169,100
Jan 16, 2024	42.85	43.12	42.07	43.06	43.04	348,200
Jan 15, 2024	42.60	43.25	42.12	43.10	43.08	81,900
Jan 12, 2024	43.20	43.55	42.18	42.54	42.52	217,900
Jan 11, 2024	42.69	43.02	42.38	42.96	42.94	86,600
Jan 10, 2024	42.72	43.28	42.48	42.79	42.77	117,100
Jan 09, 2024	42.50	43.13	42.19	42.98	42.96	150,700
Jan 08, 2024	41.92	42.66	41.82	42.65	42.63	109,300
Jan 05, 2024	42.39	42.65	42.00	42.19	42.17	75,200
Jan 04, 2024	41.83	42.94	41.69	42.50	42.48	109,900
Jan 03, 2024	42.08	42.61	41.97	42.02	42.00	96,300
Jan 02, 2024	42.49	42.70	42.04	42.42	42.40	131,800
Dec 29, 2023	42.39	42.77	42.30	42.66	42.64	70,000
Dec 28, 2023	42.60	42.85	42.28	42.65	42.63	87,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,057.62+2,180.29(+2.45%)

AtkinsRéalis (ATRL.TO)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,057.62
+2,180.29(+2.45%)