Atkinsrealis

ATRL
🏛️ canada →
101.10
Last Update: 2025-10-03
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
2022-12-30 23.56 23.92 23.56 23.87 0.0M
2022-12-29 22.96 23.69 22.96 23.60 0.0M
2022-12-28 22.92 22.93 22.30 22.68 0.0M
2022-12-23 23.28 23.30 22.86 23.02 0.0M
2022-12-22 22.88 23.32 22.80 23.18 0.0M
2022-12-21 23.24 23.50 23.19 23.22 0.0M
2022-12-20 23.06 23.47 22.92 23.18 0.0M
2022-12-19 23.47 23.53 22.84 22.98 0.0M
2022-12-16 23.27 23.59 23.05 23.51 0.0M
2022-12-15 24.55 24.55 23.10 23.35 0.0M
2022-12-14 25.29 25.39 24.77 24.94 0.0M
2022-12-13 25.85 26.09 25.04 25.40 0.0M
2022-12-12 24.90 25.29 24.66 25.26 0.0M
2022-12-09 24.94 25.10 24.87 24.93 0.0M
2022-12-08 24.73 25.14 24.71 24.80 0.0M
2022-12-07 24.63 25.26 24.60 24.61 0.0M
2022-12-06 24.08 24.45 24.02 24.22 0.0M
2022-12-05 24.35 24.42 23.95 24.00 0.0M
2022-12-02 24.25 24.65 24.15 24.48 0.0M
2022-12-01 24.34 24.82 24.26 24.58 0.1M
2022-11-30 24.24 24.26 23.74 24.26 0.0M
2022-11-29 24.35 24.46 24.07 24.21 0.0M
2022-11-28 24.88 24.98 24.26 24.37 0.0M
2022-11-25 24.98 25.16 24.85 24.88 0.0M
2022-11-24 24.98 24.98 24.75 24.96 0.0M
2022-11-23 24.73 25.06 24.64 24.93 0.0M
2022-11-22 24.14 24.57 24.09 24.49 0.0M
2022-11-21 23.92 23.99 23.65 23.90 0.0M
2022-11-18 24.23 24.64 23.97 23.97 0.0M
2022-11-17 23.71 24.07 23.71 24.07 0.0M
2022-11-16 23.86 24.12 23.84 24.03 0.0M
2022-11-15 23.99 24.18 23.70 23.96 0.0M
2022-11-14 24.11 24.38 23.73 23.74 0.0M
2022-11-11 23.99 24.42 23.97 24.29 0.0M
2022-11-10 23.97 24.43 23.94 24.06 0.0M
2022-11-09 23.34 23.57 23.17 23.26 0.0M
2022-11-08 23.70 23.80 23.26 23.45 0.0M
2022-11-07 23.44 24.27 23.39 23.73 0.0M
2022-11-04 23.79 23.81 22.86 23.45 0.0M
2022-11-03 23.54 24.04 23.51 23.77 0.0M
2022-11-02 23.86 24.10 23.43 23.53 0.0M
2022-11-01 23.80 24.10 23.79 23.92 0.0M
2022-10-31 23.79 23.85 23.53 23.60 0.0M
2022-10-28 23.45 23.70 23.36 23.54 0.0M
2022-10-27 23.55 23.60 23.15 23.34 0.0M
2022-10-26 23.21 23.58 23.21 23.30 0.0M
2022-10-25 22.97 23.18 22.90 23.12 0.0M
2022-10-24 23.07 23.07 22.75 22.78 0.0M
2022-10-21 22.54 23.11 22.54 22.97 0.0M
2022-10-20 22.37 22.95 22.37 22.50 0.0M
2022-10-19 22.29 22.39 21.82 22.31 0.0M
2022-10-18 23.41 23.41 22.66 22.71 0.0M
2022-10-17 22.99 22.99 22.78 22.95 0.0M
2022-10-14 22.97 22.97 22.36 22.36 0.0M
2022-10-13 21.67 23.00 21.67 22.70 0.0M
2022-10-12 22.02 22.30 22.02 22.14 0.0M
2022-10-11 22.02 22.44 21.96 22.19 0.0M
2022-10-07 22.65 22.83 22.29 22.37 0.0M
2022-10-06 24.57 24.60 23.08 23.24 0.0M
2022-10-05 24.85 24.95 24.55 24.55 0.0M
2022-10-04 24.89 25.24 24.76 25.17 0.0M
2022-10-03 23.26 24.10 23.26 24.06 0.0M
2022-09-30 22.95 23.16 22.87 22.99 0.0M
2022-09-29 22.54 22.84 22.18 22.84 0.0M
2022-09-28 22.56 23.36 22.45 23.26 0.0M
2022-09-27 22.60 22.90 22.36 22.55 0.0M
2022-09-26 22.93 23.03 22.19 22.45 0.0M
2022-09-23 22.93 23.11 22.74 23.00 0.0M
2022-09-22 24.10 24.11 23.19 23.52 0.0M
2022-09-21 24.69 25.13 24.52 24.52 0.4M
2022-09-20 24.95 25.02 24.70 24.97 0.0M
2022-09-19 25.27 25.40 25.24 25.31 0.0M
2022-09-16 25.30 25.35 24.95 25.26 0.0M
2022-09-15 25.93 25.93 25.45 25.54 0.0M
2022-09-14 26.67 26.76 25.66 25.79 0.0M
2022-09-13 26.92 27.14 26.51 26.55 0.0M
2022-09-12 27.10 27.43 26.94 27.25 0.0M
2022-09-09 26.83 27.15 26.70 26.92 0.0M
2022-09-08 25.54 26.22 25.44 26.17 1.4M
2022-09-07 25.00 25.44 25.00 25.43 0.0M
2022-09-06 25.30 25.30 24.95 25.00 0.1M
2022-09-02 24.80 25.20 24.79 25.10 0.0M
2022-09-01 25.04 25.04 24.70 24.88 0.0M
2022-08-31 25.44 25.69 25.44 25.45 0.0M
2022-08-30 25.74 25.74 25.39 25.50 0.0M
2022-08-29 25.80 25.84 25.53 25.77 0.0M
2022-08-26 25.96 25.96 25.58 25.71 0.0M
2022-08-25 25.56 26.10 25.56 26.07 0.4M
2022-08-24 25.55 25.74 25.45 25.47 0.0M
2022-08-23 25.00 25.69 25.00 25.56 0.0M
2022-08-22 24.85 25.01 24.54 25.01 0.0M
2022-08-19 26.20 26.27 25.26 25.37 0.0M
2022-08-18 26.46 26.59 26.21 26.45 0.0M
2022-08-17 26.58 26.70 26.12 26.40 0.0M
2022-08-16 27.22 27.46 26.49 26.57 0.4M
2022-08-15 27.12 27.67 26.89 27.41 0.0M
2022-08-12 27.15 27.35 26.96 27.31 0.0M
2022-08-11 27.04 27.22 26.66 26.86 0.0M
2022-08-10 25.64 27.12 25.64 26.70 0.0M
2022-08-09 25.18 25.81 24.92 25.49 0.0M
2022-08-08 24.70 25.20 24.59 25.06 0.0M
2022-08-05 23.55 24.26 23.55 24.26 0.0M
2022-08-04 23.09 23.65 22.40 23.58 0.0M
2022-08-03 23.38 23.52 23.23 23.41 0.0M
2022-08-02 23.82 23.85 23.17 23.18 0.0M
2022-07-29 24.11 24.17 23.91 23.91 0.0M
2022-07-28 24.27 24.27 23.83 24.05 0.0M
2022-07-27 24.42 24.46 23.83 24.06 0.0M
2022-07-26 24.39 24.52 24.21 24.23 0.0M
2022-07-25 24.37 24.58 24.35 24.49 0.0M
2022-07-22 24.59 24.68 24.39 24.40 0.0M
2022-07-21 23.98 24.41 23.98 24.41 0.0M
2022-07-20 24.06 24.25 23.88 24.18 0.0M
2022-07-19 23.70 24.16 23.59 24.04 0.0M
2022-07-18 23.43 23.66 23.07 23.10 0.0M
2022-07-15 22.88 22.98 22.39 22.79 0.0M
2022-07-14 22.29 22.63 21.80 22.60 0.0M
2022-07-13 21.84 22.58 21.37 22.45 0.0M
2022-07-12 22.52 22.77 22.28 22.39 0.0M
2022-07-11 22.47 22.83 22.33 22.53 0.0M
2022-07-08 22.94 23.27 22.75 23.00 0.0M
2022-07-07 22.20 22.99 22.20 22.91 0.0M
2022-07-06 21.86 21.86 21.27 21.76 0.0M
2022-07-05 21.88 21.88 21.51 21.85 0.0M
2022-07-04 22.01 22.18 21.86 22.10 0.0M
2022-06-30 21.72 22.13 21.40 22.09 0.0M
2022-06-29 22.21 22.25 22.00 22.05 0.0M
2022-06-28 22.87 23.10 22.28 22.37 0.0M
2022-06-27 22.63 22.88 22.58 22.73 0.0M
2022-06-24 22.66 22.84 22.64 22.79 0.0M
2022-06-23 22.40 22.40 22.00 22.21 0.0M
2022-06-22 22.41 22.41 22.00 22.23 0.0M
2022-06-21 22.94 23.14 22.66 22.66 0.0M
2022-06-20 22.40 22.74 22.37 22.57 0.0M
2022-06-17 22.34 22.46 21.97 22.36 0.0M
2022-06-16 22.52 22.60 21.81 21.85 0.0M
2022-06-15 22.90 23.12 22.59 22.96 0.0M
2022-06-14 23.26 23.26 22.50 22.79 0.0M
2022-06-13 23.03 23.42 22.88 23.29 0.0M
2022-06-10 24.19 24.19 23.30 23.63 0.0M
2022-06-09 24.59 24.80 24.48 24.48 0.0M
2022-06-08 24.99 25.22 24.63 24.73 0.0M
2022-06-07 24.27 25.02 24.27 25.02 0.0M
2022-06-06 24.75 24.92 24.54 24.56 0.0M
2022-06-03 25.25 25.25 24.47 24.56 0.0M
2022-06-02 25.36 25.84 25.36 25.55 0.0M
2022-06-01 25.62 25.67 25.03 25.22 0.0M
2022-05-31 25.15 25.48 25.02 25.34 0.0M
2022-05-30 25.85 26.07 25.43 25.49 0.0M
2022-05-27 25.61 25.93 25.50 25.81 0.0M
2022-05-26 25.19 25.81 25.10 25.78 0.0M
2022-05-25 25.44 25.56 25.12 25.26 0.0M
2022-05-24 24.95 25.42 24.95 25.19 0.0M
2022-05-20 25.56 25.56 24.60 24.85 0.0M
2022-05-19 25.18 25.70 25.18 25.51 0.0M
2022-05-18 25.40 25.55 25.03 25.14 0.0M
2022-05-17 25.94 25.96 25.38 25.61 0.0M
2022-05-16 24.31 25.47 24.25 25.42 0.0M
2022-05-13 24.52 24.83 24.37 24.48 0.0M
2022-05-12 23.81 24.27 23.73 24.26 0.0M
2022-05-11 25.00 25.20 24.07 24.16 0.0M
2022-05-10 26.08 26.08 25.33 25.82 0.0M
2022-05-09 25.25 26.01 25.25 25.84 0.0M
2022-05-06 24.36 26.08 24.20 25.82 0.0M
2022-05-05 27.35 27.35 24.80 24.98 0.0M
2022-05-04 28.13 28.80 28.04 28.80 0.0M
2022-05-03 28.04 28.38 27.97 28.13 0.0M
2022-05-02 28.16 28.32 27.93 28.14 0.0M
2022-04-29 28.70 29.00 28.54 28.54 0.0M
2022-04-28 28.30 29.06 27.99 28.86 0.0M
2022-04-27 28.02 28.30 28.00 28.07 0.0M
2022-04-26 28.42 28.42 27.67 27.98 0.0M
2022-04-25 28.76 28.95 28.62 28.73 0.0M
2022-04-22 29.72 29.76 29.00 29.08 0.0M
2022-04-21 30.30 30.52 29.80 29.89 0.0M
2022-04-20 29.88 30.49 29.49 30.35 0.0M
2022-04-19 29.12 29.79 29.09 29.65 0.0M
2022-04-18 29.37 29.40 29.10 29.16 0.0M
2022-04-14 29.67 29.67 29.30 29.35 0.0M
2022-04-13 29.35 29.63 29.20 29.60 0.0M
2022-04-12 29.10 29.31 29.07 29.12 0.0M
2022-04-11 29.11 29.19 28.86 29.02 0.0M
2022-04-08 29.31 29.69 29.31 29.48 0.0M
2022-04-07 29.44 29.52 28.85 29.42 0.0M
2022-04-06 29.95 29.95 29.40 29.64 0.0M
2022-04-05 30.22 30.26 30.05 30.09 0.0M
2022-04-04 30.21 30.36 30.07 30.23 0.0M
2022-04-01 30.38 30.38 30.04 30.14 0.0M
2022-03-31 30.22 30.35 30.05 30.13 0.0M
2022-03-30 29.97 30.26 29.95 30.19 0.0M
2022-03-29 30.21 30.51 30.20 30.30 0.0M
2022-03-28 29.82 30.16 29.82 30.07 0.0M
2022-03-25 29.77 29.97 29.58 29.89 0.1M
2022-03-24 30.00 30.09 29.62 29.79 0.1M
2022-03-23 30.63 30.72 30.00 30.00 0.0M
2022-03-22 31.10 31.25 30.78 30.78 0.0M
2022-03-21 31.04 31.04 30.48 30.85 0.1M
2022-03-18 30.63 31.34 30.38 31.04 0.0M
2022-03-17 30.40 30.99 30.19 30.77 0.0M
2022-03-16 30.70 30.70 29.92 30.29 0.0M
2022-03-15 31.39 31.43 29.87 30.21 0.1M
2022-03-14 32.70 32.70 31.19 31.21 0.0M
2022-03-11 32.58 33.09 32.58 32.78 0.0M
2022-03-10 30.96 32.33 30.96 32.29 0.0M
2022-03-09 31.17 31.65 30.90 31.45 0.0M
2022-03-08 28.23 31.68 28.23 31.21 0.1M
2022-03-07 28.05 28.99 27.95 28.07 0.0M
2022-03-04 28.18 28.33 27.88 28.01 0.0M
2022-03-03 28.06 28.23 25.96 28.19 0.1M
2022-03-02 27.99 28.73 27.69 28.63 0.2M
2022-03-01 28.30 28.35 27.40 27.62 0.0M
2022-02-28 28.42 28.50 28.15 28.50 0.0M
2022-02-25 28.46 28.53 28.02 28.26 0.0M
2022-02-24 26.62 28.64 26.62 28.64 0.0M
2022-02-23 28.58 28.58 27.88 27.89 0.0M
2022-02-22 28.31 28.68 28.14 28.33 0.3M
2022-02-18 29.16 29.39 28.57 28.63 0.0M
2022-02-17 29.61 29.75 29.05 29.05 0.0M
2022-02-16 29.55 30.12 29.51 29.83 0.1M
2022-02-15 29.11 29.73 28.84 29.56 0.0M
2022-02-14 29.28 29.47 28.59 28.68 0.0M
2022-02-11 30.56 30.86 29.92 30.10 0.0M
2022-02-10 30.39 30.97 30.39 30.71 0.0M
2022-02-09 30.64 31.33 30.55 30.78 0.0M
2022-02-08 29.77 30.45 29.64 30.25 0.1M
2022-02-07 29.41 29.89 29.38 29.56 0.0M
2022-02-04 28.95 29.39 28.95 29.27 0.0M
2022-02-03 28.89 29.03 28.75 28.85 0.0M
2022-02-02 28.87 29.27 28.85 29.08 0.1M
2022-02-01 28.31 28.92 28.28 28.90 0.1M
2022-01-31 27.24 28.13 27.24 28.11 0.1M
2022-01-28 26.12 27.66 25.99 27.60 0.1M
2022-01-27 26.64 26.80 25.99 26.30 0.0M
2022-01-26 25.98 26.98 25.98 26.51 0.0M
2022-01-25 26.00 26.36 25.34 26.06 0.0M
2022-01-24 25.39 26.46 24.73 26.46 0.0M
2022-01-21 26.26 26.45 25.83 26.04 0.0M
2022-01-20 27.40 27.48 26.68 26.70 0.0M
2022-01-19 28.38 28.38 27.07 27.07 0.1M
2022-01-18 28.34 28.79 28.14 28.14 0.0M
2022-01-17 28.65 28.68 28.00 28.59 0.0M
2022-01-14 29.78 29.78 28.47 28.59 0.0M
2022-01-13 30.50 30.55 29.96 29.99 0.0M
2022-01-12 30.43 30.53 30.01 30.51 0.0M
2022-01-11 29.85 30.24 29.67 30.20 0.0M
2022-01-10 30.22 30.25 29.72 29.82 0.0M
2022-01-07 30.76 30.83 30.28 30.64 0.0M
2022-01-06 30.94 31.10 30.29 30.75 0.0M
2022-01-05 31.88 31.88 30.81 30.81 0.0M
2022-01-04 31.25 31.68 31.10 31.66 0.0M