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
2023-12-29 42.69 42.74 42.38 42.70 0.0M
2023-12-28 42.28 42.77 42.28 42.68 0.0M
2023-12-27 42.00 42.75 42.00 42.55 0.0M
2023-12-22 42.36 43.00 42.20 42.80 0.0M
2023-12-21 42.19 42.39 41.80 42.08 0.0M
2023-12-20 42.01 43.13 41.73 41.75 0.1M
2023-12-19 41.56 42.35 41.56 42.29 0.0M
2023-12-18 41.65 42.03 41.09 41.41 0.0M
2023-12-15 41.70 42.28 41.44 41.94 0.0M
2023-12-14 40.77 42.33 40.61 42.03 0.0M
2023-12-13 39.98 40.55 39.96 40.33 0.1M
2023-12-12 39.91 40.02 39.60 39.77 0.0M
2023-12-11 41.02 41.49 39.50 40.00 0.0M
2023-12-08 41.67 41.84 41.25 41.26 0.0M
2023-12-07 41.20 41.80 41.20 41.49 0.0M
2023-12-06 41.72 42.24 41.38 41.40 0.0M
2023-12-05 42.20 42.20 41.41 41.78 0.0M
2023-12-04 43.00 43.00 41.94 41.94 0.0M
2023-12-01 42.59 42.97 42.59 42.97 0.0M
2023-11-30 42.08 42.36 41.99 42.12 0.0M
2023-11-29 42.70 42.70 42.20 42.34 0.0M
2023-11-28 42.79 43.33 42.76 42.78 0.0M
2023-11-27 42.90 43.26 42.87 43.15 0.0M
2023-11-24 42.63 43.25 42.63 43.13 0.0M
2023-11-23 43.26 43.27 43.14 43.27 0.0M
2023-11-22 43.37 43.72 43.25 43.25 0.0M
2023-11-21 43.23 43.65 42.93 43.05 0.0M
2023-11-20 43.75 43.75 43.49 43.73 0.0M
2023-11-17 44.00 44.00 43.34 43.50 0.0M
2023-11-16 42.58 44.79 42.58 43.77 0.0M
2023-11-15 45.00 45.20 42.75 42.82 0.0M
2023-11-14 44.93 46.17 44.93 45.28 0.0M
2023-11-13 43.77 44.50 43.23 44.26 0.0M
2023-11-10 42.36 44.04 42.09 43.75 0.0M
2023-11-09 39.68 40.92 39.65 40.51 0.0M
2023-11-08 40.01 40.01 38.87 39.43 0.0M
2023-11-07 39.84 40.36 39.37 40.20 0.0M
2023-11-06 39.92 39.92 39.48 39.79 0.0M
2023-11-03 39.06 39.94 39.06 39.93 0.0M
2023-11-02 38.96 39.14 38.80 38.85 0.0M
2023-11-01 38.19 38.53 38.11 38.53 0.0M
2023-10-31 37.68 38.48 37.66 38.47 0.0M
2023-10-30 37.80 38.07 37.69 37.98 0.0M
2023-10-27 37.38 37.59 37.17 37.59 0.0M
2023-10-26 37.98 38.00 37.55 37.55 0.0M
2023-10-25 38.01 38.50 37.60 37.69 0.0M
2023-10-24 39.21 39.33 38.22 38.22 0.0M
2023-10-23 38.29 40.22 38.25 39.85 0.1M
2023-10-20 39.94 40.03 39.05 39.05 0.1M
2023-10-19 39.60 39.75 39.34 39.69 0.0M
2023-10-18 39.91 39.91 39.23 39.85 0.0M
2023-10-17 40.96 41.54 40.37 40.37 0.0M
2023-10-16 42.83 42.83 41.33 41.50 0.0M
2023-10-13 43.59 43.59 42.42 42.52 0.1M
2023-10-12 43.44 43.64 43.15 43.63 0.0M
2023-10-11 43.46 43.80 43.12 43.80 0.0M
2023-10-10 43.63 43.81 43.45 43.60 0.0M
2023-10-06 42.49 43.52 42.30 43.42 0.0M
2023-10-05 43.05 43.61 42.41 42.87 0.0M
2023-10-04 43.30 43.53 42.64 43.20 0.0M
2023-10-03 44.61 44.61 43.12 43.74 0.0M
2023-10-02 44.86 44.86 44.08 44.50 0.0M
2023-09-29 44.85 45.39 44.20 45.28 0.0M
2023-09-28 44.10 45.11 44.10 44.78 0.0M
2023-09-27 45.14 45.14 44.39 44.56 0.0M
2023-09-26 45.91 45.91 44.50 44.56 0.0M
2023-09-25 46.00 46.97 45.89 46.25 0.0M
2023-09-22 45.79 46.02 45.79 45.96 0.1M
2023-09-21 44.56 45.90 44.56 45.75 0.3M
2023-09-20 44.99 45.32 44.75 44.92 0.0M
2023-09-19 44.00 44.00 43.55 43.84 0.2M
2023-09-18 43.90 44.08 43.90 44.04 0.0M
2023-09-15 43.94 43.94 43.27 43.47 0.0M
2023-09-14 43.40 44.14 43.40 43.96 0.0M
2023-09-13 43.50 43.74 43.26 43.26 0.0M
2023-09-12 43.63 43.64 43.38 43.48 0.0M
2023-09-11 43.66 43.66 43.35 43.57 0.0M
2023-09-08 42.90 43.58 42.90 43.48 0.0M
2023-09-07 42.24 43.08 42.04 43.00 0.0M
2023-09-06 43.46 43.52 42.28 42.55 0.0M
2023-09-05 43.19 43.57 43.19 43.51 0.0M
2023-09-01 43.89 43.89 42.89 43.22 0.0M
2023-08-31 43.25 44.02 42.88 43.90 0.0M
2023-08-30 42.90 43.13 42.78 43.00 0.0M
2023-08-29 42.78 43.05 42.73 42.90 0.0M
2023-08-28 43.10 43.32 42.63 42.63 0.1M
2023-08-25 42.60 43.00 42.13 42.90 0.0M
2023-08-24 42.42 42.84 42.42 42.62 0.0M
2023-08-23 42.00 42.82 42.00 42.73 0.0M
2023-08-22 40.77 41.89 40.77 41.83 0.0M
2023-08-21 40.69 40.88 40.35 40.88 0.0M
2023-08-18 40.11 40.55 40.04 40.45 0.0M
2023-08-17 41.58 41.58 40.16 40.26 0.0M
2023-08-16 42.21 42.38 41.70 41.70 0.0M
2023-08-15 43.62 43.89 41.91 42.45 0.0M
2023-08-14 43.89 44.18 43.32 43.88 0.0M
2023-08-11 42.51 44.01 42.51 43.85 0.0M
2023-08-10 41.30 42.99 41.01 42.74 0.0M
2023-08-09 40.93 41.59 40.80 41.34 0.0M
2023-08-08 40.02 41.03 39.74 40.76 0.0M
2023-08-04 41.10 41.10 39.38 40.25 0.0M
2023-08-03 39.75 41.82 39.75 41.72 0.4M
2023-08-02 38.00 38.30 37.78 37.84 0.3M
2023-08-01 38.04 38.25 37.96 38.25 0.1M
2023-07-31 38.10 38.26 37.97 38.26 0.0M
2023-07-28 37.91 37.93 37.81 37.87 0.0M
2023-07-27 38.00 38.24 37.91 37.96 0.2M
2023-07-26 38.14 38.34 37.82 38.00 0.1M
2023-07-25 37.77 38.36 37.77 38.23 0.0M
2023-07-24 38.90 38.90 37.99 37.99 0.0M
2023-07-21 38.48 38.91 38.48 38.86 0.0M
2023-07-20 37.54 38.28 37.54 38.28 0.0M
2023-07-19 36.34 37.05 36.34 37.05 0.0M
2023-07-18 35.68 36.44 35.68 36.44 0.0M
2023-07-17 35.46 35.70 35.45 35.45 0.0M
2023-07-14 35.19 35.60 35.16 35.59 0.0M
2023-07-13 35.57 35.70 34.90 35.15 0.0M
2023-07-12 35.40 35.94 35.40 35.87 0.0M
2023-07-11 35.21 35.58 35.21 35.32 0.0M
2023-07-10 34.57 35.12 34.57 34.94 0.1M
2023-07-07 34.55 34.95 34.55 34.75 0.0M
2023-07-06 34.11 34.54 33.95 34.48 0.0M
2023-07-05 34.33 34.42 33.83 34.10 0.0M
2023-07-04 34.45 34.85 34.30 34.32 0.0M
2023-06-30 34.64 34.78 34.35 34.73 0.0M
2023-06-29 34.12 34.90 34.10 34.65 0.0M
2023-06-28 33.18 33.83 33.05 33.82 0.0M
2023-06-27 32.93 33.27 32.93 33.27 0.0M
2023-06-26 32.35 32.76 32.35 32.71 0.0M
2023-06-23 32.45 32.85 32.42 32.44 0.0M
2023-06-22 32.80 32.90 32.74 32.77 0.0M
2023-06-21 33.00 33.34 33.00 33.06 0.0M
2023-06-20 33.12 33.27 32.98 33.21 0.0M
2023-06-19 33.58 33.58 33.35 33.35 0.0M
2023-06-16 33.63 33.75 33.63 33.69 0.0M
2023-06-15 33.51 33.68 33.22 33.35 0.0M
2023-06-14 33.35 33.63 33.35 33.63 0.0M
2023-06-13 33.36 33.53 33.29 33.42 0.0M
2023-06-12 33.54 33.75 33.54 33.57 0.0M
2023-06-09 33.38 33.72 33.21 33.21 0.0M
2023-06-08 33.58 33.77 33.52 33.56 0.0M
2023-06-07 33.53 34.08 33.27 33.63 0.1M
2023-06-06 33.41 33.62 33.38 33.49 0.0M
2023-06-05 33.60 33.75 33.36 33.46 0.0M
2023-06-02 32.58 33.50 32.58 33.49 0.3M
2023-06-01 31.43 32.43 31.43 32.38 0.0M
2023-05-31 31.75 31.94 31.43 31.68 0.0M
2023-05-30 32.09 32.29 31.95 31.95 0.0M
2023-05-29 32.39 32.39 32.27 32.27 0.0M
2023-05-26 32.20 32.43 32.17 32.27 0.0M
2023-05-25 32.17 32.40 32.00 32.05 0.0M
2023-05-24 32.73 32.77 31.84 32.22 0.0M
2023-05-23 33.07 33.17 32.82 32.91 0.0M
2023-05-19 33.83 33.83 33.39 33.47 0.0M
2023-05-18 33.52 33.70 33.35 33.70 0.0M
2023-05-17 33.12 33.89 33.12 33.63 0.0M
2023-05-16 32.74 33.67 32.59 33.55 0.0M
2023-05-15 32.85 33.15 32.48 32.85 0.0M
2023-05-12 33.56 33.56 32.43 32.51 0.0M
2023-05-11 34.49 34.54 32.99 33.31 0.0M
2023-05-10 36.14 36.15 34.74 34.76 0.0M
2023-05-09 33.05 36.00 33.02 35.94 0.0M
2023-05-08 32.22 32.25 31.89 31.97 0.0M
2023-05-05 32.49 32.49 31.67 32.02 0.0M
2023-05-04 32.10 32.27 31.82 32.07 0.0M
2023-05-03 32.51 32.51 32.09 32.11 0.0M
2023-05-02 31.82 32.29 31.82 32.01 0.0M
2023-05-01 31.58 31.94 31.58 31.72 0.0M
2023-04-28 31.59 31.59 31.09 31.15 0.0M
2023-04-27 31.37 31.51 31.05 31.36 0.0M
2023-04-26 31.24 31.41 31.07 31.08 0.0M
2023-04-25 31.35 31.60 31.30 31.42 0.0M
2023-04-24 31.54 31.55 31.45 31.45 0.0M
2023-04-21 31.36 31.60 31.36 31.45 0.0M
2023-04-20 31.67 31.67 31.40 31.58 0.0M
2023-04-19 31.72 31.72 31.61 31.67 0.0M
2023-04-18 31.81 31.84 31.70 31.74 0.0M
2023-04-17 31.78 32.00 31.62 31.79 0.0M
2023-04-14 31.42 31.72 31.42 31.64 0.1M
2023-04-13 31.70 31.70 31.53 31.68 0.0M
2023-04-12 31.97 31.97 31.51 31.56 0.1M
2023-04-11 31.76 31.76 31.53 31.64 0.0M
2023-04-10 31.58 31.80 31.58 31.70 0.0M
2023-04-06 31.79 31.99 31.29 31.45 0.0M
2023-04-05 32.41 32.41 31.78 31.78 0.0M
2023-04-04 32.82 33.00 32.45 32.66 0.0M
2023-04-03 33.14 33.52 33.14 33.31 0.0M
2023-03-31 32.68 33.21 32.68 33.21 0.0M
2023-03-30 31.99 32.01 31.76 32.01 0.0M
2023-03-29 31.87 31.97 31.75 31.94 0.0M
2023-03-28 31.94 32.04 31.40 31.73 0.0M
2023-03-27 32.15 32.15 31.90 31.96 0.0M
2023-03-24 32.41 32.41 32.00 32.04 0.0M
2023-03-23 32.11 32.48 32.11 32.26 0.0M
2023-03-22 32.60 32.60 32.24 32.29 0.0M
2023-03-21 32.55 32.74 32.02 32.71 0.0M
2023-03-20 31.85 32.32 31.85 32.21 0.3M
2023-03-17 31.70 32.30 31.70 32.20 0.1M
2023-03-16 31.06 31.96 31.04 31.96 0.0M
2023-03-15 30.99 31.08 30.83 31.06 0.0M
2023-03-14 31.53 31.76 31.11 31.27 0.0M
2023-03-13 30.94 31.49 30.51 31.45 0.0M
2023-03-10 31.31 31.57 30.97 31.04 0.0M
2023-03-09 31.33 31.72 31.24 31.47 0.0M
2023-03-08 30.74 31.28 30.74 31.04 0.0M
2023-03-07 29.77 30.40 29.77 30.40 0.0M
2023-03-06 29.63 29.96 29.61 29.78 0.0M
2023-03-03 27.70 29.42 26.65 29.33 0.0M
2023-03-02 28.15 29.05 28.15 29.05 0.0M
2023-03-01 28.47 28.67 28.40 28.41 0.0M
2023-02-28 28.07 28.39 28.03 28.20 0.0M
2023-02-27 28.19 28.33 28.02 28.02 0.0M
2023-02-24 27.98 28.27 27.97 28.13 0.0M
2023-02-23 28.04 28.30 28.00 28.07 0.0M
2023-02-22 28.06 28.26 27.80 27.88 0.0M
2023-02-21 28.18 28.22 27.84 27.84 0.0M
2023-02-17 28.85 28.94 28.48 28.69 0.0M
2023-02-16 28.90 29.25 28.81 28.81 0.0M
2023-02-15 29.12 29.16 28.88 28.88 0.0M
2023-02-14 29.65 29.81 29.22 29.27 0.0M
2023-02-13 29.86 29.93 29.58 29.75 0.0M
2023-02-10 29.73 30.20 29.73 30.06 0.0M
2023-02-09 30.26 30.63 30.19 30.19 0.0M
2023-02-08 30.18 30.18 29.96 30.07 0.0M
2023-02-07 30.01 30.30 29.82 30.17 0.0M
2023-02-06 29.92 30.20 29.70 30.15 0.0M
2023-02-03 29.94 30.30 29.94 30.21 0.0M
2023-02-02 30.26 30.29 29.63 30.06 0.0M
2023-02-01 28.54 29.53 28.52 29.53 0.0M
2023-01-31 28.38 28.55 28.01 28.54 0.0M
2023-01-30 28.21 28.35 28.18 28.18 0.0M
2023-01-27 28.00 28.60 27.94 28.52 0.0M
2023-01-26 28.04 28.18 27.80 28.05 0.0M
2023-01-25 27.64 27.85 27.64 27.77 0.0M
2023-01-24 28.27 28.27 27.76 27.86 0.0M
2023-01-23 27.82 28.50 27.82 28.49 0.0M
2023-01-20 27.69 28.02 27.69 27.92 0.0M
2023-01-19 27.54 27.98 27.54 27.69 0.0M
2023-01-18 28.21 28.24 27.75 27.86 0.0M
2023-01-17 27.83 28.37 27.83 28.08 0.0M
2023-01-16 28.43 28.43 27.66 27.70 0.1M
2023-01-13 28.14 28.85 28.14 28.83 0.0M
2023-01-12 28.31 28.48 28.01 28.47 0.0M
2023-01-11 27.56 28.27 27.56 28.26 0.0M
2023-01-10 27.18 27.40 27.01 27.40 0.0M
2023-01-09 26.39 27.27 26.39 27.25 0.0M
2023-01-06 26.04 26.12 25.73 26.00 0.0M
2023-01-05 25.23 25.89 25.23 25.74 0.0M
2023-01-04 25.25 25.36 24.97 25.18 0.0M
2023-01-03 24.22 24.78 24.22 24.72 0.0M