Atkinsrealis

ATRL
🏛️ canada →
102.28
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 31.00 31.00 30.80 30.95 0.0M
2021-12-30 31.36 31.79 31.09 31.09 0.0M
2021-12-29 31.36 31.72 31.24 31.37 0.0M
2021-12-24 30.90 31.03 30.90 31.03 0.0M
2021-12-23 31.06 31.34 30.99 31.17 0.0M
2021-12-22 30.62 30.97 30.41 30.97 0.0M
2021-12-21 30.26 30.73 30.10 30.60 0.0M
2021-12-20 29.70 29.70 29.07 29.65 0.0M
2021-12-17 29.49 30.47 29.49 29.98 0.0M
2021-12-16 30.89 31.07 30.35 30.37 0.0M
2021-12-15 30.24 30.42 29.67 30.41 0.0M
2021-12-14 30.78 30.78 30.26 30.29 0.0M
2021-12-13 31.40 31.44 30.73 30.94 0.0M
2021-12-10 31.70 31.75 31.33 31.49 0.0M
2021-12-09 31.43 31.64 31.14 31.58 0.0M
2021-12-08 32.00 32.10 31.57 31.57 0.0M
2021-12-07 31.99 32.50 31.89 32.17 0.0M
2021-12-06 30.89 31.53 30.89 31.31 0.0M
2021-12-03 30.78 30.78 30.29 30.60 0.0M
2021-12-02 30.77 31.18 30.68 30.86 0.0M
2021-12-01 31.40 31.58 30.49 30.51 0.0M
2021-11-30 31.30 31.36 30.35 30.88 0.0M
2021-11-29 32.37 32.41 31.80 31.91 0.0M
2021-11-26 32.39 32.65 32.03 32.14 0.0M
2021-11-25 33.13 33.38 33.13 33.22 0.0M
2021-11-24 32.62 32.95 32.57 32.92 0.0M
2021-11-23 32.81 32.95 32.48 32.68 0.0M
2021-11-22 32.99 33.27 32.64 32.76 0.0M
2021-11-19 33.03 33.15 32.62 32.83 0.0M
2021-11-18 34.39 34.39 33.27 33.40 0.0M
2021-11-17 34.85 34.85 34.41 34.47 0.0M
2021-11-16 34.55 34.86 34.30 34.75 0.0M
2021-11-15 35.60 35.60 34.31 34.31 0.0M
2021-11-12 34.74 35.80 34.74 35.43 0.0M
2021-11-11 34.15 34.55 34.00 34.46 0.0M
2021-11-10 33.67 34.30 33.67 33.90 0.0M
2021-11-09 33.74 33.94 33.50 33.62 0.0M
2021-11-08 33.20 33.84 33.20 33.48 0.0M
2021-11-05 33.06 33.11 32.62 32.65 0.0M
2021-11-04 32.66 32.75 32.50 32.65 0.0M
2021-11-03 32.75 32.96 32.72 32.80 0.0M
2021-11-02 32.65 32.94 32.64 32.88 0.0M
2021-11-01 33.40 33.40 32.72 32.92 0.0M
2021-10-29 33.70 33.98 32.39 33.34 0.1M
2021-10-28 34.93 35.60 34.76 35.60 0.0M
2021-10-27 35.46 35.46 34.65 34.68 0.0M
2021-10-26 35.60 35.97 35.48 35.48 0.1M
2021-10-25 35.02 35.68 35.02 35.53 0.0M
2021-10-22 34.49 34.82 34.46 34.68 0.0M
2021-10-21 34.21 34.77 34.21 34.75 0.0M
2021-10-20 33.62 34.66 33.62 34.44 0.0M
2021-10-19 33.88 33.92 33.45 33.70 0.0M
2021-10-18 33.09 33.54 33.03 33.43 0.0M
2021-10-15 33.46 33.61 33.29 33.29 0.0M
2021-10-14 33.23 33.68 33.20 33.25 0.0M
2021-10-13 32.76 33.04 32.62 32.80 0.0M
2021-10-12 32.27 32.73 32.18 32.64 0.0M
2021-10-08 32.97 33.24 32.57 32.63 0.0M
2021-10-07 32.95 33.74 32.88 32.91 0.1M
2021-10-06 33.34 33.62 32.25 32.68 0.0M
2021-10-05 33.32 33.78 33.22 33.50 0.0M
2021-10-04 34.24 34.38 33.18 33.43 0.0M
2021-10-01 34.67 34.94 34.20 34.62 0.0M
2021-09-30 36.23 36.23 35.13 35.17 0.0M
2021-09-29 35.96 36.17 35.85 36.09 0.0M
2021-09-28 36.12 36.12 35.61 35.63 0.0M
2021-09-27 36.52 36.64 36.39 36.49 0.0M
2021-09-24 35.88 36.86 35.71 36.80 0.0M
2021-09-23 36.51 36.93 35.80 36.05 0.0M
2021-09-22 36.86 37.07 36.78 36.93 0.0M
2021-09-21 36.93 37.13 36.34 36.59 0.0M
2021-09-20 36.66 36.94 36.20 36.56 0.0M
2021-09-17 37.65 37.96 37.50 37.59 0.0M
2021-09-16 38.01 38.19 37.76 38.17 0.0M
2021-09-15 37.80 38.11 37.70 38.02 0.2M
2021-09-14 37.47 37.95 37.24 37.72 0.0M
2021-09-13 36.69 37.32 36.62 37.25 0.0M
2021-09-10 36.27 36.75 35.89 36.39 0.0M
2021-09-09 36.78 36.78 36.22 36.46 0.0M
2021-09-08 36.70 37.29 36.53 36.74 0.0M
2021-09-07 36.24 36.66 35.98 36.50 0.0M
2021-09-03 35.95 36.52 35.87 36.04 0.0M
2021-09-02 35.14 36.31 35.14 36.11 0.0M
2021-09-01 34.43 34.82 34.43 34.82 0.0M
2021-08-31 34.30 34.59 34.15 34.19 0.0M
2021-08-30 34.57 34.65 34.40 34.53 0.0M
2021-08-27 34.14 35.16 34.14 34.96 0.0M
2021-08-26 34.00 34.41 33.90 33.96 0.0M
2021-08-25 33.95 34.49 33.83 34.36 0.0M
2021-08-24 33.94 34.25 33.92 34.19 0.0M
2021-08-23 33.61 34.12 33.48 34.05 0.0M
2021-08-20 33.06 33.55 32.97 33.54 0.0M
2021-08-19 33.38 33.59 32.89 33.06 0.0M
2021-08-18 33.28 33.89 33.22 33.77 0.0M
2021-08-17 33.56 33.65 33.21 33.40 0.0M
2021-08-16 33.79 34.26 33.73 33.92 0.0M
2021-08-13 34.46 34.63 34.16 34.20 0.0M
2021-08-12 33.94 34.67 33.80 34.64 0.0M
2021-08-11 33.88 34.18 33.84 34.07 0.0M
2021-08-10 33.21 34.18 32.95 34.18 0.0M
2021-08-09 33.11 33.11 32.83 33.00 0.0M
2021-08-06 33.41 33.41 32.81 33.27 0.0M
2021-08-05 33.21 33.65 33.06 33.06 0.0M
2021-08-04 33.27 33.30 32.74 33.18 0.0M
2021-08-03 33.31 33.31 32.45 33.22 0.0M
2021-07-30 32.84 33.20 31.49 33.20 0.0M
2021-07-29 31.78 32.18 31.71 32.10 0.0M
2021-07-28 31.34 31.73 31.09 31.55 0.0M
2021-07-27 31.35 31.39 31.07 31.18 0.0M
2021-07-26 31.50 31.55 31.21 31.54 0.0M
2021-07-23 31.17 31.58 31.09 31.54 0.0M
2021-07-22 31.16 31.28 30.65 30.92 0.0M
2021-07-21 30.98 31.36 30.81 31.09 0.0M
2021-07-20 29.97 30.92 29.97 30.67 0.0M
2021-07-19 29.86 30.20 29.26 30.18 0.0M
2021-07-16 31.40 31.40 30.67 30.71 0.0M
2021-07-15 31.36 31.68 31.12 31.41 0.0M
2021-07-14 31.48 31.81 31.47 31.62 0.0M
2021-07-13 32.00 32.00 31.62 31.67 0.0M
2021-07-12 32.45 32.45 32.10 32.27 0.0M
2021-07-09 32.11 32.65 32.09 32.47 0.0M
2021-07-08 31.91 32.05 31.65 31.93 0.0M
2021-07-07 33.00 33.01 32.31 32.42 0.0M
2021-07-06 32.93 32.99 32.64 32.84 0.0M
2021-07-05 32.87 32.90 32.46 32.85 0.0M
2021-07-02 32.63 32.88 32.37 32.57 0.0M
2021-06-30 32.33 32.33 31.82 32.22 0.0M
2021-06-29 32.71 32.71 32.05 32.20 0.0M
2021-06-28 33.24 33.24 32.34 32.56 0.0M
2021-06-25 33.70 33.81 33.33 33.54 0.0M
2021-06-24 33.20 33.66 33.04 33.60 0.0M
2021-06-23 33.65 33.65 32.67 32.94 0.0M
2021-06-22 33.12 33.56 32.75 33.49 0.0M
2021-06-21 32.59 33.31 32.53 33.00 0.0M
2021-06-18 31.47 32.81 31.47 32.53 0.0M
2021-06-17 32.34 32.45 31.91 31.94 0.0M
2021-06-16 32.42 32.45 32.02 32.17 0.0M
2021-06-15 32.31 32.43 32.08 32.10 0.0M
2021-06-14 32.68 32.80 32.14 32.22 0.0M
2021-06-11 32.72 32.79 32.50 32.55 0.0M
2021-06-10 32.42 32.60 32.22 32.44 0.0M
2021-06-09 32.23 32.30 31.94 32.17 0.0M
2021-06-08 31.84 32.61 31.79 32.60 0.0M
2021-06-07 31.70 31.87 31.50 31.65 0.0M
2021-06-04 31.91 31.96 31.65 31.76 0.0M
2021-06-03 32.14 32.14 31.65 31.83 0.0M
2021-06-02 32.26 32.33 31.54 31.83 0.1M
2021-06-01 33.14 33.22 32.33 32.57 0.0M
2021-05-31 33.01 33.16 32.90 32.95 0.0M
2021-05-28 32.89 33.31 32.89 33.22 0.0M
2021-05-27 33.55 33.55 33.00 33.18 0.0M
2021-05-26 32.48 33.62 32.46 33.49 0.0M
2021-05-25 32.52 32.79 32.23 32.32 0.0M
2021-05-21 33.13 33.30 32.60 32.68 0.0M
2021-05-20 33.18 33.51 32.81 33.32 0.0M
2021-05-19 32.74 33.93 32.60 33.63 0.1M
2021-05-18 32.87 32.87 32.08 32.73 0.0M
2021-05-17 32.10 33.38 31.78 32.79 0.1M
2021-05-14 30.25 32.51 30.00 32.13 0.1M
2021-05-13 28.00 28.21 27.50 27.77 0.0M
2021-05-12 28.02 28.40 27.60 27.72 0.0M
2021-05-11 27.77 28.14 27.76 28.13 0.0M
2021-05-10 28.22 28.72 27.99 28.34 0.0M
2021-05-07 27.71 28.27 27.68 28.11 0.0M
2021-05-06 27.73 27.73 27.31 27.51 0.0M
2021-05-05 27.53 27.70 27.38 27.67 0.0M
2021-05-04 27.24 27.26 27.24 27.26 0.0M
2021-05-03 27.81 27.87 27.52 27.56 0.0M
2021-04-30 27.83 27.88 27.38 27.48 0.0M
2021-04-29 28.08 28.29 27.81 28.00 0.0M
2021-04-28 27.28 28.28 27.28 28.24 0.0M
2021-04-27 27.68 27.70 27.49 27.57 0.0M
2021-04-26 27.39 27.82 27.33 27.78 0.0M
2021-04-23 27.33 27.70 27.33 27.45 0.1M
2021-04-22 27.70 27.90 27.32 27.36 0.0M
2021-04-21 27.31 27.65 27.30 27.58 0.0M
2021-04-20 27.56 27.56 26.79 27.32 0.0M
2021-04-19 27.45 27.45 27.03 27.24 0.0M
2021-04-16 27.52 27.58 27.29 27.30 0.0M
2021-04-15 27.58 27.59 27.22 27.35 0.0M
2021-04-14 27.47 27.60 27.10 27.24 0.0M
2021-04-13 26.88 26.94 26.55 26.85 0.0M
2021-04-12 27.34 27.45 27.09 27.10 0.0M
2021-04-09 27.39 27.61 27.32 27.41 0.0M
2021-04-08 27.59 27.59 27.22 27.57 0.0M
2021-04-07 27.36 27.75 27.22 27.65 0.0M
2021-04-06 27.31 27.48 27.13 27.38 0.0M
2021-04-05 27.32 27.43 26.99 27.18 0.0M
2021-04-01 26.79 27.17 26.36 27.13 0.0M
2021-03-31 27.42 27.54 26.78 26.87 0.0M
2021-03-30 26.63 27.04 26.42 27.00 0.0M
2021-03-29 27.19 27.19 26.57 26.62 0.0M
2021-03-26 26.96 27.40 26.84 27.12 0.0M
2021-03-25 26.81 27.30 26.60 27.13 0.0M
2021-03-24 27.75 27.88 27.01 27.05 0.0M
2021-03-23 27.56 27.80 27.20 27.40 0.0M
2021-03-22 28.24 28.30 27.80 27.82 0.0M
2021-03-19 28.91 28.96 28.35 28.43 0.0M
2021-03-18 29.16 29.52 28.61 28.65 0.0M
2021-03-17 29.20 29.55 29.15 29.35 0.0M
2021-03-16 29.00 29.69 28.83 28.88 0.0M
2021-03-15 28.58 29.45 28.22 29.10 0.0M
2021-03-12 26.41 27.49 26.38 27.38 0.0M
2021-03-11 26.83 26.94 26.26 26.50 0.0M
2021-03-10 25.51 26.61 25.40 26.54 0.0M
2021-03-09 26.09 26.44 24.71 24.89 0.0M
2021-03-08 26.40 26.81 26.40 26.51 0.0M
2021-03-05 26.14 26.22 25.55 26.13 0.0M
2021-03-04 26.66 26.75 25.62 25.89 0.0M
2021-03-03 26.67 26.76 26.30 26.76 0.0M
2021-03-02 26.65 26.65 26.12 26.22 0.0M
2021-03-01 26.40 26.84 26.08 26.72 0.1M
2021-02-26 26.22 26.71 25.49 25.56 0.0M
2021-02-25 27.46 27.53 26.39 26.43 0.0M
2021-02-24 26.46 27.56 26.34 27.39 0.0M
2021-02-23 26.56 26.62 25.93 26.59 0.0M
2021-02-22 27.22 27.31 26.78 26.80 0.0M
2021-02-19 26.94 27.34 26.94 27.21 0.0M
2021-02-18 26.90 27.15 26.79 26.93 0.0M
2021-02-17 26.82 27.28 26.73 27.27 0.0M
2021-02-16 27.61 27.76 26.90 27.25 0.1M
2021-02-12 26.38 26.78 25.96 26.76 0.0M
2021-02-11 25.61 26.40 25.61 26.39 0.0M
2021-02-10 26.01 26.03 25.29 25.61 0.3M
2021-02-09 23.00 25.90 22.84 25.30 0.3M
2021-02-08 22.98 23.13 22.71 22.81 0.0M
2021-02-05 22.85 23.34 22.60 22.66 0.0M
2021-02-04 22.87 22.92 22.50 22.57 0.0M
2021-02-03 22.37 22.74 22.34 22.52 0.0M
2021-02-02 22.53 22.70 22.31 22.46 0.0M
2021-02-01 21.73 22.17 21.51 22.13 0.0M
2021-01-29 21.55 21.59 21.10 21.18 0.0M
2021-01-28 22.08 22.14 21.78 21.79 0.0M
2021-01-27 21.55 22.33 21.35 21.79 0.0M
2021-01-26 22.94 23.01 21.99 22.09 0.1M
2021-01-25 22.82 22.89 22.44 22.63 0.0M
2021-01-22 23.13 23.19 22.88 22.96 0.0M
2021-01-21 23.30 23.47 23.03 23.25 0.0M
2021-01-20 23.76 23.94 23.35 23.42 0.0M
2021-01-19 24.40 24.45 23.54 23.80 0.0M
2021-01-18 23.86 24.32 23.84 23.99 0.0M
2021-01-15 22.90 23.55 22.75 23.42 0.0M
2021-01-14 22.49 23.10 22.46 22.84 0.0M
2021-01-13 22.53 22.55 22.27 22.29 0.0M
2021-01-12 22.32 23.03 22.30 22.71 0.0M
2021-01-11 21.98 22.25 21.83 22.25 0.0M
2021-01-08 22.06 22.16 21.92 22.09 0.0M
2021-01-07 21.85 22.03 21.70 21.97 0.0M
2021-01-06 21.72 22.17 21.50 21.55 0.0M
2021-01-05 21.24 21.62 21.21 21.49 0.0M
2021-01-04 21.91 21.91 21.17 21.23 0.0M