AtkinsRéalis (SNCAF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

39.53

0.00

(0.00%)

At close: 03:03PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	39.53	39.53	39.53	39.53	39.53	-
Apr 18, 2024	39.53	39.53	39.53	39.53	39.53	-
Apr 17, 2024	39.28	39.53	39.25	39.53	39.53	1,300
Apr 16, 2024	39.47	39.56	39.47	39.56	39.56	2,100
Apr 15, 2024	39.45	39.45	39.45	39.45	39.45	500
Apr 12, 2024	39.37	39.37	39.37	39.37	39.37	300
Apr 11, 2024	40.05	40.05	40.05	40.05	40.05	-
Apr 10, 2024	40.05	40.05	40.05	40.05	40.05	-
Apr 09, 2024	40.05	40.05	40.05	40.05	40.05	200
Apr 08, 2024	40.22	40.22	40.22	40.22	40.22	600
Apr 05, 2024	40.56	40.56	40.56	40.56	40.56	-
Apr 04, 2024	40.56	40.56	40.56	40.56	40.56	100
Apr 03, 2024	40.48	40.73	40.48	40.73	40.73	600
Apr 02, 2024	40.68	40.68	40.68	40.68	40.68	-
Apr 01, 2024	40.70	41.00	40.68	40.68	40.68	2,600
Mar 28, 2024	40.92	40.92	40.92	40.92	40.92	-
Mar 27, 2024	40.92	40.92	40.92	40.92	40.92	-
Mar 26, 2024	40.92	40.92	40.92	40.92	40.92	200
Mar 25, 2024	41.00	41.00	40.71	40.71	40.71	500
Mar 22, 2024	41.54	41.54	41.54	41.54	41.54	-
Mar 21, 2024	41.54	41.54	41.54	41.54	41.54	-
Mar 20, 2024	41.54	41.54	41.54	41.54	41.54	-
Mar 19, 2024	41.54	41.54	41.54	41.54	41.54	-
Mar 18, 2024	38.31	41.54	38.31	41.54	41.54	1,100
Mar 15, 2024	40.74	40.74	40.74	40.74	40.74	-
Mar 14, 2024	40.74	40.74	40.74	40.74	40.74	2,100
Mar 14, 2024	0.015 Dividend
Mar 13, 2024	40.89	40.89	40.89	40.89	40.88	-
Mar 12, 2024	40.89	40.89	40.89	40.89	40.88	200
Mar 11, 2024	42.01	42.01	42.01	42.01	41.99	237,500
Mar 08, 2024	42.01	42.01	42.01	42.01	41.99	600
Mar 07, 2024	40.85	40.85	40.85	40.85	40.84	-
Mar 06, 2024	40.00	40.85	40.00	40.85	40.84	500
Mar 05, 2024	40.00	40.00	40.00	40.00	39.99	1,200
Mar 04, 2024	38.23	38.99	38.23	38.99	38.98	900
Mar 01, 2024	35.68	37.51	35.68	37.51	37.50	3,400
Feb 29, 2024	33.25	33.26	33.11	33.26	33.25	6,200
Feb 28, 2024	33.15	33.15	33.15	33.15	33.14	400
Feb 27, 2024	32.85	32.85	32.85	32.85	32.84	700
Feb 26, 2024	32.55	32.55	32.54	32.54	32.53	400
Feb 23, 2024	32.50	32.50	32.50	32.50	32.49	-
Feb 22, 2024	32.50	32.50	32.50	32.50	32.49	200
Feb 21, 2024	32.40	32.40	32.40	32.40	32.39	-
Feb 20, 2024	32.40	32.40	32.40	32.40	32.39	-
Feb 16, 2024	32.40	32.40	32.40	32.40	32.39	100
Feb 15, 2024	31.75	31.75	31.75	31.75	31.74	-
Feb 14, 2024	31.75	31.75	31.75	31.75	31.74	300
Feb 13, 2024	33.58	33.58	33.58	33.58	33.57	-
Feb 12, 2024	33.58	33.58	33.58	33.58	33.57	-
Feb 09, 2024	33.58	33.58	33.58	33.58	33.57	-
Feb 08, 2024	33.58	33.58	33.58	33.58	33.57	-
Feb 07, 2024	33.58	33.58	33.58	33.58	33.57	-
Feb 06, 2024	33.81	33.81	33.58	33.58	33.57	3,200
Feb 05, 2024	33.70	33.70	33.70	33.70	33.69	200
Feb 02, 2024	33.74	33.74	33.74	33.74	33.73	100
Feb 01, 2024	34.39	34.39	34.39	34.39	34.38	200
Jan 31, 2024	33.90	33.90	33.90	33.90	33.89	-
Jan 30, 2024	33.75	33.97	33.75	33.90	33.89	500
Jan 29, 2024	31.21	31.21	31.21	31.21	31.20	-
Jan 26, 2024	31.21	31.21	31.21	31.21	31.20	-
Jan 25, 2024	31.21	31.21	31.21	31.21	31.20	1,100
Jan 24, 2024	31.21	31.21	31.21	31.21	31.20	-
Jan 23, 2024	31.21	31.21	31.21	31.21	31.20	-
Jan 22, 2024	31.21	31.21	31.21	31.21	31.20	300
Jan 19, 2024	31.33	31.33	31.33	31.33	31.32	-
Jan 18, 2024	31.33	31.33	31.33	31.33	31.32	-
Jan 17, 2024	31.33	31.33	31.33	31.33	31.32	600
Jan 16, 2024	30.23	31.33	30.23	31.33	31.32	7,700
Jan 12, 2024	31.62	31.63	31.62	31.63	31.62	2,800
Jan 11, 2024	32.00	32.00	32.00	32.00	31.99	1,200
Jan 10, 2024	32.00	32.00	32.00	32.00	31.99	-
Jan 09, 2024	32.00	32.00	32.00	32.00	31.99	4,000
Jan 08, 2024	32.14	32.14	32.14	32.14	32.13	2,600
Jan 05, 2024	32.14	32.14	32.14	32.14	32.13	-
Jan 04, 2024	32.14	32.14	32.14	32.14	32.13	300
Jan 03, 2024	32.14	32.14	32.14	32.14	32.13	500
Jan 02, 2024	32.14	32.14	32.14	32.14	32.13	400
Dec 29, 2023	32.14	32.14	32.14	32.14	32.13	-
Dec 28, 2023	32.21	32.21	32.14	32.14	32.13	34,900
Dec 27, 2023	32.32	32.32	32.32	32.32	32.31	35,600
Dec 26, 2023	32.32	32.32	32.32	32.32	32.31	-
Dec 22, 2023	32.32	32.32	32.32	32.32	32.31	700
Dec 21, 2023	32.05	32.05	32.05	32.05	32.04	9,000
Dec 20, 2023	32.05	32.05	32.05	32.05	32.04	9,700
Dec 19, 2023	31.12	31.36	31.09	31.36	31.35	18,200
Dec 18, 2023	31.12	31.36	31.09	31.36	31.35	11,200
Dec 15, 2023	30.25	30.25	30.25	30.25	30.24	-
Dec 14, 2023	30.25	30.25	30.25	30.25	30.24	11,200
Dec 13, 2023	30.02	30.02	30.02	30.02	30.01	10,100
Dec 12, 2023	30.02	30.02	30.02	30.02	30.01	22,400
Dec 11, 2023	30.02	30.02	30.02	30.02	30.01	30,400
Dec 08, 2023	30.42	30.42	30.42	30.42	30.41	-
Dec 07, 2023	30.42	30.42	30.42	30.42	30.41	1,600
Dec 06, 2023	31.19	31.19	31.19	31.19	31.18	-
Dec 05, 2023	31.19	31.19	31.19	31.19	31.18	8,100
Dec 04, 2023	31.19	31.19	31.19	31.19	31.18	1,400
Dec 01, 2023	31.76	31.76	31.76	31.76	31.75	-
Nov 30, 2023	31.76	31.76	31.76	31.76	31.75	7,100
Nov 29, 2023	31.76	31.76	31.76	31.76	31.75	2,700
Nov 28, 2023	31.76	31.76	31.76	31.76	31.75	3,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,679.25+4,076.05(+4.88%)

AtkinsRéalis (SNCAF)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,679.25
+4,076.05(+4.88%)