AtkinsRealis Group Inc (ATRL.TO) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 44 out of 100 (momentum 52 · quality 31 · valuation 50), as of 2026-11-03.
Signal: Recovery attempt under the 200-day — Trades +4.3% vs the 50-day and +0.8% vs the 200-day average, 15.6% below the 52-week high and +13.9% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: AtkinsRealis Group Inc trades 4.3% above its 50-day and 0.8% above its 200-day moving average. (as of 2026-11-02)

AtkinsRealis provides engineering, project management and capital-investment services across building, defence, power, transportation and nuclear markets. It designs, builds and maintains infrastructure such as bridges, transit systems, power substations and nuclear reactors, and also invests directly in some of the assets it develops.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ATRL.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	86.69	91.14	86.14	90.11	+4.38%	680,121
2026-10-30	87.96	88.50	85.81	86.33	-2.57%	351,100
2026-10-29	86.99	89.13	86.71	88.61	+1.65%	330,700
2026-10-28	86.28	88.04	86.28	87.17	+0.62%	306,700
2026-10-27	86.13	86.99	85.55	86.63	+0.91%	509,900
2026-10-26	85.15	86.85	85.15	85.85	+0.74%	579,000
2026-10-23	85.66	86.49	84.75	85.22	-1.47%	451,700
2026-10-22	85.16	87.20	83.60	86.49	+0.79%	538,900
2026-10-21	85.12	86.75	84.61	85.81	+1.31%	386,100
2026-10-20	85.45	86.05	84.18	84.70	-0.88%	444,100
2026-10-19	86.39	86.70	85.14	85.45	-0.65%	255,900
2026-10-16	87.50	87.93	85.19	86.01	-1.22%	409,100
2026-10-15	86.00	87.49	83.18	87.07	+1.52%	678,400
2026-10-14	86.98	88.16	85.48	85.77	-1.78%	480,000
2026-10-13	88.04	88.30	85.52	87.32	-0.99%	634,800
2026-10-09	86.90	89.08	86.00	88.19	+1.77%	493,200
2026-10-08	85.09	86.72	84.18	86.66	+1.50%	718,600
2026-10-07	87.00	87.74	83.59	85.38	-2.30%	543,400
2026-10-06	86.02	87.90	85.89	87.39	+2.21%	558,900
2026-10-05	86.35	86.92	85.12	85.50	-1.05%	353,700
2026-10-02	86.32	88.24	85.40	86.41	+0.69%	272,600
2026-10-01	86.81	87.21	84.63	85.82	-0.92%	378,600
2026-09-30	85.39	86.65	84.54	86.62	+1.86%	520,000
2026-09-29	85.98	86.81	84.33	85.04	-1.14%	348,700
2026-09-28	86.02	86.73	85.18	86.02	-0.19%	553,900
2026-09-25	86.62	87.11	84.68	86.18	-0.17%	626,900
2026-09-24	89.00	89.00	85.23	86.33	-3.81%	757,700
2026-09-23	92.47	92.48	89.66	89.75	-3.04%	487,100
2026-09-22	90.00	93.16	89.59	92.56	+3.37%	635,400
2026-09-21	88.31	89.85	87.68	89.54	+1.69%	730,800
2026-09-18	87.64	89.16	87.32	88.05	+0.51%	926,600
2026-09-17	87.71	88.25	86.13	87.60	+0.78%	505,800
2026-09-16	86.68	88.20	85.97	86.92	+0.68%	388,700
2026-09-15	84.58	87.47	84.50	86.33	+1.74%	342,900
2026-09-14	85.24	85.50	84.18	84.85	-0.46%	620,700
2026-09-11	85.84	85.90	83.93	85.24	+0.12%	367,000
2026-09-10	85.12	86.64	84.61	85.14	-0.43%	698,700
2026-09-09	87.34	87.34	85.00	85.51	-2.01%	438,300
2026-09-08	86.69	87.93	86.23	87.26	-0.02%	394,900
2026-09-04	85.92	87.55	85.79	87.28	+1.49%	393,800
2026-09-03	85.04	86.55	83.61	86.00	+1.37%	392,100
2026-09-02	83.70	85.55	82.06	84.84	+1.68%	588,600
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+8.16%). Worst month: Nov (-11.39%). Based on 2 years of daily data (2025–2026).

Jan+1.53%
Feb-1.09%
Mar-4.34%
Apr+1.11%
May+8.16%
Jun+5.72%
Jul-0.21%
Aug-5.30%
Sep+5.80%
Oct-0.61%
Nov-11.39%
Dec+0.58%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is AtkinsRealis Group Inc's (ATRL.TO) latest close?

90.11 on 2026-11-02, from the Closelook data lake's daily price record.

What is ATRL.TO's 52-week high and low?

106.82 high and 79.16 low over the trailing 52 weeks, as of 2026-11-02.

What is AtkinsRealis Group Inc's strongest and weakest month historically?

Historically, ATRL.TO's strongest calendar month has been May (average +8.16%) and its weakest Nov (average -11.39%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.

What is AtkinsRealis Group Inc's Closelooknet score?

44 out of 100 (momentum 52 · quality 31 · valuation 50), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on ATRL.TO?

Recovery attempt under the 200-day: Trades +4.3% vs the 50-day and +0.8% vs the 200-day average, 15.6% below the 52-week high and +13.9% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is ATRL.TO above its 50-day and 200-day moving averages?

AtkinsRealis Group Inc trades 4.3% above its 50-day and 0.8% above its 200-day moving average (4.1% above its 20-day). As of 2026-11-02.