AtkinsRealis Group Inc (ATRL.TO) — Historial de precios
A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 83.70 | 85.55 | 82.06 | 84.84 | +1.68% | 572,724 |
| 2026-09-01 | 83.17 | 85.15 | 81.68 | 83.44 | -0.67% | 647,200 |
| 2026-08-31 | 84.34 | 84.67 | 83.70 | 84.00 | -1.03% | 614,400 |
| 2026-08-28 | 85.74 | 86.11 | 84.68 | 84.87 | -1.05% | 503,700 |
| 2026-08-27 | 84.75 | 86.80 | 84.75 | 85.77 | +1.28% | 547,200 |
| 2026-08-26 | 83.98 | 86.00 | 83.97 | 84.69 | +0.63% | 517,200 |
| 2026-08-25 | 85.00 | 86.05 | 83.88 | 84.16 | -0.46% | 397,400 |
| 2026-08-24 | 84.84 | 84.99 | 83.09 | 84.55 | -1.31% | 601,200 |
| 2026-08-21 | 86.14 | 86.87 | 85.63 | 85.67 | -0.09% | 492,600 |
| 2026-08-20 | 87.38 | 87.44 | 84.65 | 85.75 | -2.56% | 526,500 |
| 2026-08-19 | 87.50 | 88.75 | 85.18 | 88.00 | +0.99% | 530,700 |
| 2026-08-18 | 88.54 | 89.39 | 87.01 | 87.14 | -2.05% | 379,300 |
| 2026-08-17 | 88.15 | 89.36 | 87.89 | 88.96 | +1.04% | 645,500 |
| 2026-08-14 | 87.29 | 89.18 | 87.29 | 88.04 | +0.47% | 423,454 |
| 2026-08-13 | 86.09 | 87.79 | 85.39 | 87.63 | +1.59% | 524,668 |
| 2026-08-12 | 87.41 | 87.79 | 85.59 | 86.26 | -1.27% | 871,741 |
| 2026-08-11 | 86.04 | 87.84 | 86.00 | 87.37 | +1.55% | 337,629 |
| 2026-08-10 | 87.93 | 88.75 | 86.01 | 86.04 | -2.35% | 624,210 |
| 2026-08-07 | 90.96 | 91.54 | 86.20 | 88.11 | -2.96% | 780,296 |
| 2026-08-06 | 89.74 | 93.75 | 88.95 | 90.80 | +1.83% | 832,998 |
| 2026-08-05 | 91.50 | 91.71 | 88.62 | 89.17 | -2.18% | 515,591 |
| 2026-08-04 | 87.63 | 91.21 | 87.63 | 91.16 | +4.91% | 717,969 |
| 2026-07-31 | 85.74 | 87.89 | 85.62 | 86.89 | +1.38% | 821,562 |
| 2026-07-30 | 87.18 | 87.55 | 84.55 | 85.71 | -0.61% | 556,875 |
| 2026-07-29 | 88.54 | 88.67 | 86.15 | 86.24 | -3.19% | 851,876 |
| 2026-07-28 | 89.05 | 89.36 | 86.93 | 89.08 | -0.42% | 419,036 |
| 2026-07-27 | 87.31 | 89.52 | 86.47 | 89.46 | +3.37% | 504,832 |
| 2026-07-24 | 86.85 | 87.71 | 85.40 | 86.54 | +0.31% | 383,628 |
| 2026-07-23 | 88.11 | 88.47 | 86.25 | 86.27 | -2.62% | 375,792 |
| 2026-07-22 | 89.04 | 90.29 | 88.36 | 88.59 | -0.68% | 298,253 |
| 2026-07-21 | 89.20 | 90.21 | 88.55 | 89.20 | +0.41% | 303,156 |
| 2026-07-20 | 89.43 | 90.10 | 88.65 | 88.84 | -0.03% | 371,971 |
| 2026-07-17 | 88.46 | 89.74 | 87.51 | 88.87 | +0.16% | 477,087 |
| 2026-07-16 | 89.49 | 90.74 | 88.30 | 88.73 | -1.63% | 469,596 |
| 2026-07-15 | 88.84 | 91.80 | 88.84 | 90.20 | +2.11% | 397,657 |
| 2026-07-14 | 89.00 | 89.74 | 87.37 | 88.34 | +0.24% | 477,769 |
| 2026-07-13 | 88.50 | 89.98 | 87.32 | 88.13 | -1.04% | 394,677 |
| 2026-07-10 | 88.16 | 89.33 | 86.98 | 89.06 | +1.40% | 371,053 |
| 2026-07-09 | 89.55 | 90.01 | 87.39 | 87.83 | -2.03% | 492,887 |
| 2026-07-08 | 87.69 | 89.69 | 86.69 | 89.65 | +1.62% | 385,263 |
| 2026-07-07 | 90.40 | 91.25 | 86.86 | 88.22 | -2.42% | 521,410 |
| 2026-07-06 | 90.63 | 91.71 | 89.88 | 90.41 | -0.40% | 285,879 |
| 2026-07-03 | 88.01 | 92.00 | 88.01 | 90.77 | +3.56% | 301,919 |
| 2026-07-02 | 88.65 | 88.98 | 86.92 | 87.65 | -0.49% | 393,578 |
| 2026-06-30 | 87.02 | 88.27 | 86.19 | 88.08 | +1.49% | 719,659 |
| 2026-06-29 | 90.57 | 90.99 | 86.42 | 86.79 | -4.06% | 1,034,055 |
| 2026-06-26 | 88.89 | 92.10 | 88.89 | 90.46 | +1.23% | 944,678 |
| 2026-06-25 | 90.17 | 92.11 | 89.32 | 89.36 | -0.50% | 610,930 |
| 2026-06-24 | 91.02 | 92.91 | 88.79 | 89.81 | -0.65% | 604,757 |
| 2026-06-23 | 90.00 | 92.65 | 89.38 | 90.40 | -1.84% | 836,744 |
| 2026-06-22 | 86.95 | 94.50 | 86.40 | 92.09 | +6.11% | 1,641,384 |
| 2026-06-19 | 81.50 | 86.79 | 81.01 | 86.79 | +6.44% | 1,524,169 |
| 2026-06-18 | 81.95 | 82.36 | 80.65 | 81.54 | +0.79% | 838,075 |
| 2026-06-17 | 83.91 | 83.91 | 80.56 | 80.90 | -3.66% | 765,347 |
| 2026-06-16 | 84.05 | 84.78 | 82.97 | 83.97 | +0.07% | 503,548 |
| 2026-06-15 | 83.74 | 85.00 | 83.62 | 83.91 | +2.07% | 582,024 |
| 2026-06-12 | 83.31 | 84.02 | 81.75 | 82.21 | -0.24% | 867,677 |
| 2026-06-11 | 80.65 | 83.07 | 80.32 | 82.41 | +3.18% | 799,490 |
| 2026-06-10 | 81.95 | 81.95 | 79.80 | 79.87 | -2.76% | 647,763 |
| 2026-06-09 | 81.24 | 82.70 | 79.16 | 82.14 | +1.52% | 710,253 |
| 2026-06-08 | 80.35 | 81.65 | 79.82 | 80.91 | +1.11% | 479,636 |
| 2026-06-05 | 81.34 | 81.50 | 79.47 | 80.02 | -2.53% | 437,956 |
| 2026-06-04 | 80.93 | 82.79 | 80.85 | 82.10 | +1.67% | 629,042 |
| 2026-06-03 | 80.54 | 81.07 | 79.37 | 80.75 | -0.30% | 595,921 |
| 2026-06-02 | 82.64 | 83.88 | 80.77 | 80.99 | -2.09% | 620,287 |
| 2026-06-01 | 82.24 | 82.80 | 80.00 | 82.72 | -0.05% | 485,094 |
| 2026-05-29 | 82.47 | 83.03 | 81.44 | 82.76 | +0.39% | 992,239 |
| 2026-05-28 | 81.34 | 83.00 | 80.23 | 82.44 | +0.89% | 788,070 |
| 2026-05-27 | 83.48 | 85.00 | 81.55 | 81.71 | -2.76% | 829,738 |
| 2026-05-26 | 84.64 | 84.70 | 83.20 | 84.03 | -0.56% | 452,068 |
| 2026-05-25 | 83.35 | 85.28 | 83.35 | 84.50 | +1.79% | 233,278 |
| 2026-05-22 | 81.44 | 83.52 | 81.44 | 83.01 | +2.33% | 497,852 |
| 2026-05-21 | 81.00 | 81.91 | 79.70 | 81.12 | +0.16% | 855,498 |
| 2026-05-20 | 82.01 | 82.25 | 80.90 | 80.99 | -0.91% | 598,166 |
| 2026-05-19 | 85.18 | 85.25 | 81.68 | 81.73 | -4.63% | 761,546 |
| 2026-05-15 | 84.87 | 86.86 | 83.74 | 85.70 | +0.26% | 556,645 |
| 2026-05-14 | 87.00 | 87.80 | 81.10 | 85.48 | +2.18% | 1,169,136 |
| 2026-05-13 | 89.44 | 90.90 | 82.96 | 83.66 | -5.89% | 1,043,674 |
| 2026-05-12 | 89.98 | 90.98 | 87.41 | 88.90 | -1.44% | 592,282 |
| 2026-05-11 | 91.08 | 91.59 | 89.45 | 90.20 | -1.02% | 429,557 |
| 2026-05-08 | 95.30 | 95.72 | 91.01 | 91.13 | -3.95% | 525,196 |
| 2026-05-07 | 97.51 | 98.24 | 94.63 | 94.88 | -2.31% | 561,719 |
| 2026-05-06 | 96.50 | 97.99 | 95.31 | 97.12 | +1.98% | 324,658 |
| 2026-05-05 | 95.84 | 96.25 | 94.98 | 95.23 | -0.08% | 226,342 |
| 2026-05-04 | 94.21 | 96.02 | 93.99 | 95.31 | +1.05% | 314,142 |
| 2026-05-01 | 93.67 | 94.98 | 93.67 | 94.32 | +0.63% | 300,383 |
| 2026-04-30 | 91.31 | 93.73 | 90.42 | 93.73 | +3.05% | 513,527 |
| 2026-04-29 | 90.47 | 91.55 | 89.84 | 90.96 | -0.14% | 313,079 |
| 2026-04-28 | 92.06 | 92.96 | 90.53 | 91.09 | -1.97% | 475,478 |
| 2026-04-27 | 91.81 | 94.00 | 91.75 | 92.92 | +1.46% | 450,638 |
| 2026-04-24 | 92.20 | 92.32 | 90.70 | 91.58 | -0.24% | 320,909 |
| 2026-04-23 | 91.70 | 93.60 | 90.80 | 91.80 | +0.13% | 324,648 |
| 2026-04-22 | 90.87 | 91.85 | 90.44 | 91.68 | +2.54% | 406,633 |
| 2026-04-21 | 92.88 | 92.88 | 89.26 | 89.41 | -3.53% | 620,708 |
| 2026-04-20 | 93.00 | 93.00 | 89.22 | 92.68 | -0.66% | 650,150 |
| 2026-04-17 | 92.08 | 93.83 | 91.92 | 93.30 | +1.83% | 385,349 |
| 2026-04-16 | 93.85 | 94.20 | 91.37 | 91.62 | -2.56% | 587,647 |
| 2026-04-15 | 92.80 | 96.00 | 92.32 | 94.03 | +2.02% | 549,085 |
| 2026-04-14 | 90.45 | 92.19 | 90.45 | 92.17 | +1.86% | 448,597 |
| 2026-04-13 | 90.05 | 90.78 | 89.14 | 90.49 | -0.42% | 394,339 |
| 2026-04-10 | 90.82 | 91.78 | 90.10 | 90.87 | +0.58% | 300,971 |
| 2026-04-09 | 89.98 | 91.99 | 89.53 | 90.35 | +0.40% | 518,173 |
| 2026-04-08 | 91.21 | 93.50 | 88.64 | 89.99 | +1.60% | 727,554 |
| 2026-04-07 | 90.43 | 90.55 | 87.78 | 88.57 | -2.43% | 536,858 |
| 2026-04-06 | 90.48 | 92.30 | 90.48 | 90.78 | -0.08% | 176,583 |
| 2026-04-02 | 90.73 | 92.20 | 89.73 | 90.85 | -1.34% | 296,080 |
| 2026-04-01 | 90.93 | 93.51 | 90.01 | 92.08 | +2.88% | 449,441 |
| 2026-03-31 | 86.93 | 89.76 | 86.55 | 89.50 | +4.26% | 558,836 |
| 2026-03-30 | 87.04 | 88.00 | 85.41 | 85.84 | -1.44% | 423,674 |
| 2026-03-27 | 88.57 | 88.57 | 85.73 | 87.09 | -2.09% | 557,685 |
| 2026-03-26 | 93.82 | 94.49 | 88.90 | 88.95 | -6.09% | 561,586 |
| 2026-03-25 | 93.30 | 95.77 | 93.16 | 94.72 | +2.08% | 628,124 |
| 2026-03-24 | 91.41 | 93.03 | 90.59 | 92.79 | +0.77% | 498,114 |
| 2026-03-23 | 89.04 | 93.24 | 89.04 | 92.08 | +4.33% | 610,852 |
| 2026-03-20 | 90.39 | 91.23 | 88.14 | 88.26 | -2.58% | 1,544,782 |
| 2026-03-19 | 91.45 | 91.80 | 88.97 | 90.60 | -2.01% | 701,702 |
| 2026-03-18 | 92.33 | 93.55 | 91.11 | 92.46 | -0.04% | 326,138 |
| 2026-03-17 | 92.57 | 93.26 | 91.05 | 92.50 | +1.19% | 607,559 |
| 2026-03-16 | 92.05 | 92.82 | 90.76 | 91.41 | -0.32% | 427,728 |
| 2026-03-13 | 92.87 | 93.52 | 91.30 | 91.70 | -0.60% | 668,137 |
| 2026-03-12 | 92.37 | 94.61 | 91.92 | 92.25 | -1.25% | 649,247 |
| 2026-03-11 | 93.08 | 94.29 | 92.42 | 93.42 | +0.51% | 482,948 |
| 2026-03-10 | 95.69 | 95.94 | 92.75 | 92.95 | -2.75% | 612,413 |
| 2026-03-09 | 94.59 | 96.11 | 93.47 | 95.58 | -1.07% | 741,864 |
| 2026-03-06 | 95.03 | 97.25 | 93.48 | 96.61 | +0.22% | 625,796 |
| 2026-03-05 | 94.70 | 98.16 | 94.24 | 96.40 | +0.98% | 986,277 |
| 2026-03-04 | 97.40 | 97.61 | 94.04 | 95.46 | -1.50% | 822,784 |
| 2026-03-03 | 94.71 | 98.24 | 94.20 | 96.91 | +0.71% | 774,345 |
| 2026-03-02 | 92.51 | 97.49 | 92.00 | 96.23 | +1.78% | 621,434 |
| 2026-02-27 | 94.90 | 95.21 | 87.11 | 94.55 | -1.60% | 1,750,846 |
| 2026-02-26 | 94.18 | 96.56 | 93.38 | 96.09 | +1.78% | 606,098 |
| 2026-02-25 | 94.16 | 95.65 | 92.11 | 94.41 | +0.19% | 385,241 |
| 2026-02-24 | 91.28 | 94.43 | 90.40 | 94.23 | +2.92% | 604,711 |
| 2026-02-23 | 95.90 | 95.90 | 90.37 | 91.56 | -4.57% | 706,266 |
| 2026-02-20 | 95.00 | 96.02 | 93.80 | 95.94 | +0.51% | 335,130 |
| 2026-02-19 | 93.23 | 95.50 | 91.54 | 95.45 | +1.98% | 497,023 |
| 2026-02-18 | 93.11 | 95.71 | 92.88 | 93.60 | +1.06% | 1,067,603 |
| 2026-02-17 | 90.42 | 94.50 | 90.42 | 92.62 | +2.51% | 563,147 |
| 2026-02-13 | 92.38 | 92.94 | 89.66 | 90.35 | -1.95% | 818,237 |
| 2026-02-12 | 103.34 | 104.38 | 92.03 | 92.15 | -10.32% | 941,478 |
| 2026-02-11 | 106.06 | 106.50 | 102.25 | 102.75 | -3.02% | 371,078 |
| 2026-02-10 | 106.00 | 106.70 | 105.12 | 105.95 | +0.09% | 367,111 |
| 2026-02-09 | 104.25 | 105.87 | 102.51 | 105.85 | +1.48% | 398,893 |
| 2026-02-06 | 101.80 | 104.59 | 101.61 | 104.31 | +3.82% | 438,026 |
| 2026-02-05 | 102.51 | 103.53 | 100.11 | 100.47 | -3.59% | 760,256 |
| 2026-02-04 | 105.30 | 106.82 | 101.81 | 104.21 | -0.96% | 797,928 |
| 2026-02-03 | 100.95 | 105.88 | 100.29 | 105.22 | +7.51% | 1,462,708 |
| 2026-02-02 | 95.37 | 98.04 | 94.84 | 97.87 | +2.42% | 628,854 |
| 2026-01-30 | 96.70 | 97.65 | 93.88 | 95.56 | -1.84% | 640,794 |
| 2026-01-29 | 98.30 | 98.36 | 95.88 | 97.35 | -0.60% | 532,823 |
| 2026-01-28 | 97.69 | 98.95 | 96.16 | 97.94 | -0.17% | 434,206 |
| 2026-01-27 | 94.48 | 98.36 | 94.48 | 98.11 | +3.35% | 413,050 |
| 2026-01-26 | 94.90 | 95.43 | 93.52 | 94.93 | +0.08% | 396,610 |
| 2026-01-23 | 95.92 | 96.79 | 94.33 | 94.85 | -1.11% | 433,144 |
| 2026-01-22 | 96.09 | 96.47 | 93.70 | 95.91 | +0.96% | 442,634 |
| 2026-01-21 | 97.79 | 98.22 | 92.80 | 95.00 | -2.87% | 1,118,848 |
| 2026-01-20 | 97.09 | 99.68 | 96.01 | 97.81 | +1.05% | 652,243 |
| 2026-01-19 | 93.94 | 97.21 | 93.90 | 96.79 | +0.91% | 225,503 |
| 2026-01-16 | 95.11 | 96.35 | 93.99 | 95.92 | +1.56% | 474,550 |
| 2026-01-15 | 95.18 | 95.80 | 93.77 | 94.45 | -0.41% | 483,862 |
| 2026-01-14 | 95.12 | 95.36 | 93.25 | 94.84 | -0.04% | 319,260 |
| 2026-01-13 | 94.16 | 95.66 | 93.24 | 94.88 | +0.76% | 306,284 |
| 2026-01-12 | 93.95 | 94.83 | 92.58 | 94.16 | +0.37% | 220,918 |
| 2026-01-09 | 91.08 | 93.93 | 91.07 | 93.81 | +3.12% | 431,163 |
| 2026-01-08 | 91.65 | 92.15 | 89.68 | 90.97 | -0.79% | 706,850 |
| 2026-01-07 | 95.30 | 95.30 | 90.92 | 91.69 | -3.79% | 684,083 |
| 2026-01-06 | 93.00 | 95.65 | 91.26 | 95.30 | +2.68% | 679,176 |
| 2026-01-05 | 90.68 | 93.55 | 90.61 | 92.81 | +2.69% | 504,115 |
| 2026-01-02 | 88.49 | 91.24 | 88.45 | 90.38 | +2.01% | 269,224 |
| 2025-12-31 | 89.22 | 89.22 | 88.01 | 88.60 | -0.15% | 261,915 |
| 2025-12-30 | 90.15 | 90.98 | 88.73 | 88.73 | -1.97% | 415,548 |
| 2025-12-29 | 90.66 | 91.61 | 89.99 | 90.51 | +0.07% | 570,777 |
| 2025-12-24 | 90.25 | 91.52 | 90.02 | 90.45 | +0.40% | 257,736 |
| 2025-12-23 | 90.11 | 90.49 | 89.62 | 90.09 | -0.17% | 358,971 |
| 2025-12-22 | 87.71 | 91.20 | 87.00 | 90.24 | +2.98% | 613,952 |
| 2025-12-19 | 86.33 | 87.63 | 85.92 | 87.63 | +1.88% | 1,452,770 |
| 2025-12-18 | 85.61 | 86.37 | 85.18 | 86.01 | +1.02% | 574,207 |
| 2025-12-17 | 86.43 | 86.96 | 84.71 | 85.14 | -1.37% | 706,537 |
| 2025-12-16 | 87.43 | 88.48 | 86.32 | 86.32 | -2.13% | 719,985 |
| 2025-12-15 | 88.38 | 90.32 | 87.27 | 88.20 | +2.43% | 848,227 |
| 2025-12-12 | 88.28 | 89.44 | 86.09 | 86.11 | -1.72% | 441,205 |
| 2025-12-11 | 87.41 | 88.25 | 86.40 | 87.62 | +0.18% | 499,457 |
| 2025-12-10 | 88.30 | 88.69 | 87.21 | 87.46 | -0.91% | 503,644 |
| 2025-12-09 | 88.75 | 88.92 | 87.71 | 88.26 | -0.21% | 305,133 |
| 2025-12-08 | 87.30 | 89.24 | 86.95 | 88.45 | +0.79% | 569,690 |
| 2025-12-05 | 88.57 | 90.38 | 86.77 | 87.76 | -0.70% | 709,877 |
| 2025-12-04 | 86.42 | 89.03 | 86.42 | 88.38 | +1.86% | 553,332 |
| 2025-12-03 | 86.23 | 87.67 | 85.53 | 86.77 | +1.17% | 497,476 |
| 2025-12-02 | 88.60 | 88.79 | 85.39 | 85.77 | -2.63% | 467,967 |
| 2025-12-01 | 86.12 | 88.98 | 85.06 | 88.09 | +1.57% | 789,922 |
| 2025-11-28 | 87.01 | 87.95 | 86.65 | 86.73 | +0.08% | 570,793 |
| 2025-11-27 | 87.28 | 87.99 | 86.42 | 86.66 | -0.56% | 147,044 |
| 2025-11-26 | 87.00 | 88.22 | 86.96 | 87.15 | +0.33% | 371,819 |
| 2025-11-25 | 85.62 | 87.91 | 85.38 | 86.86 | +1.56% | 384,385 |
| 2025-11-24 | 84.68 | 86.28 | 84.20 | 85.53 | +1.10% | 1,341,495 |
| 2025-11-21 | 87.21 | 88.09 | 83.42 | 84.60 | -3.06% | 1,029,162 |
| 2025-11-20 | 90.00 | 91.25 | 86.78 | 87.27 | -1.78% | 760,799 |
| 2025-11-19 | 85.30 | 88.95 | 85.29 | 88.85 | +4.85% | 665,777 |
| 2025-11-18 | 87.40 | 87.91 | 84.64 | 84.74 | -3.97% | 808,207 |
| 2025-11-17 | 91.01 | 91.52 | 87.42 | 88.24 | -3.24% | 538,664 |
| 2025-11-14 | 91.56 | 93.14 | 90.55 | 91.19 | -1.12% | 776,109 |
| 2025-11-13 | 94.00 | 95.24 | 89.00 | 92.22 | +4.02% | 1,200,553 |
| 2025-11-12 | 87.97 | 88.94 | 87.22 | 88.66 | +1.04% | 511,819 |
| 2025-11-11 | 90.25 | 90.35 | 87.51 | 87.75 | -2.89% | 712,167 |
| 2025-11-10 | 94.26 | 94.26 | 90.21 | 90.36 | -2.68% | 609,313 |
| 2025-11-07 | 94.00 | 95.00 | 91.77 | 92.85 | -1.30% | 673,579 |
| 2025-11-06 | 96.71 | 96.71 | 93.99 | 94.07 | -2.98% | 597,006 |
| 2025-11-05 | 94.96 | 98.21 | 94.96 | 96.96 | +2.46% | 691,946 |
| 2025-11-04 | 97.83 | 97.83 | 94.29 | 94.63 | -3.32% | 680,465 |
| 2025-11-03 | 99.41 | 99.41 | 96.50 | 97.88 | -1.04% | 412,246 |
| 2025-10-31 | 101.00 | 101.74 | 97.64 | 98.91 | -1.14% | 465,809 |
| 2025-10-30 | 100.93 | 102.61 | 99.53 | 100.05 | -1.68% | 363,139 |
| 2025-10-29 | 100.30 | 102.25 | 99.97 | 101.76 | +1.51% | 416,925 |
| 2025-10-28 | 98.81 | 101.32 | 98.81 | 100.25 | +1.54% | 802,838 |
| 2025-10-27 | 98.65 | 98.89 | 97.25 | 98.73 | +1.04% | 355,203 |
| 2025-10-24 | 97.17 | 98.73 | 97.06 | 97.71 | +1.38% | 314,312 |
| 2025-10-23 | 96.05 | 97.49 | 95.63 | 96.38 | +0.44% | 439,640 |
| 2025-10-22 | 95.92 | 96.81 | 94.65 | 95.96 | +0.14% | 410,627 |
| 2025-10-21 | 97.73 | 97.73 | 95.77 | 95.83 | -1.93% | 495,774 |
| 2025-10-20 | 98.33 | 99.14 | 97.68 | 97.72 | +0.13% | 379,095 |
| 2025-10-17 | 98.62 | 99.56 | 96.99 | 97.59 | -2.01% | 601,095 |
| 2025-10-16 | 100.23 | 100.99 | 99.14 | 99.59 | -0.21% | 451,992 |
| 2025-10-15 | 99.50 | 101.28 | 98.54 | 99.80 | +1.24% | 511,896 |
| 2025-10-14 | 99.99 | 99.99 | 97.47 | 98.58 | +1.66% | 796,741 |
| 2025-10-10 | 99.05 | 99.33 | 96.42 | 96.97 | -1.77% | 808,917 |
| 2025-10-09 | 101.71 | 101.81 | 98.60 | 98.72 | -2.82% | 351,547 |
| 2025-10-08 | 99.79 | 101.87 | 99.11 | 101.58 | +1.81% | 458,958 |
| 2025-10-07 | 102.29 | 103.49 | 98.75 | 99.77 | -2.14% | 701,039 |
| 2025-10-06 | 102.50 | 105.90 | 101.91 | 101.95 | +0.83% | 766,231 |
| 2025-10-03 | 101.35 | 102.73 | 99.83 | 101.11 | -0.52% | 504,108 |
| 2025-10-02 | 100.95 | 102.76 | 100.45 | 101.64 | +0.90% | 367,144 |
| 2025-10-01 | 100.26 | 101.19 | 99.54 | 100.73 | +0.29% | 492,996 |
| 2025-09-30 | 99.64 | 100.75 | 98.58 | 100.44 | +1.04% | 619,511 |
| 2025-09-29 | 99.02 | 99.72 | 98.43 | 99.41 | +0.76% | 404,476 |
| 2025-09-26 | 100.40 | 100.80 | 98.05 | 98.66 | -1.44% | 466,775 |
| 2025-09-25 | 97.00 | 100.44 | 96.37 | 100.10 | +2.26% | 856,950 |
| 2025-09-24 | 97.32 | 99.24 | 97.24 | 97.89 | +1.06% | 861,509 |
| 2025-09-23 | 105.97 | 106.38 | 96.67 | 96.86 | -8.61% | 914,562 |
| 2025-09-22 | 104.99 | 106.15 | 104.64 | 105.98 | +0.79% | 629,237 |
| 2025-09-19 | 104.46 | 105.91 | 102.52 | 105.15 | +2.11% | 2,947,095 |
| 2025-09-18 | 103.11 | 104.49 | 102.63 | 102.98 | +0.32% | 588,643 |
| 2025-09-17 | 102.83 | 104.00 | 102.39 | 102.65 | -0.32% | 416,444 |
| 2025-09-16 | 105.95 | 106.24 | 102.73 | 102.98 | -2.41% | 611,488 |
| 2025-09-15 | 101.70 | 105.87 | 101.54 | 105.52 | +3.51% | 857,637 |
| 2025-09-12 | 102.52 | 103.65 | 101.70 | 101.94 | -1.93% | 880,648 |
| 2025-09-11 | 96.78 | 104.31 | 96.77 | 103.95 | +7.99% | 1,123,495 |
| 2025-09-10 | 94.00 | 96.44 | 93.51 | 96.26 | +2.63% | 484,012 |
| 2025-09-09 | 93.31 | 93.95 | 93.00 | 93.79 | +0.07% | 260,027 |
| 2025-09-08 | 95.00 | 95.61 | 93.58 | 93.72 | -1.05% | 596,888 |
| 2025-09-05 | 95.91 | 96.49 | 94.17 | 94.71 | -1.10% | 343,303 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: May (+8.16%). Peor mes: Nov (-11.39%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-02
Respuestas rápidas
¿Cuál es el último cierre de AtkinsRealis Group Inc (ATRL.TO)?
84.84 el 2026-09-02, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de ATRL.TO?
Máximo de 106.82 y mínimo de 79.16 en las últimas 52 semanas, a 2026-09-02.
¿Cuál es históricamente el mes más fuerte y el más débil de AtkinsRealis Group Inc?
Históricamente, el mes más fuerte de ATRL.TO ha sido May (media +8.16%) y el más débil Nov (media -11.39%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 420 velas diarias del data lake de Closelook.