AtkinsRealis Group Inc（ATRL.TO）— 价格历史

截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
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

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：5月（+8.16%）。最弱月份：11月（-11.39%）。基于2年每日数据（2025–2026）。

1月+1.53%
2月-1.09%
3月-4.34%
4月+1.11%
5月+8.16%
6月+5.72%
7月-0.21%
8月-5.30%
9月+7.79%
10月-1.81%
11月-11.39%
12月+0.58%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

AtkinsRealis Group Inc（ATRL.TO）最新收盘价是多少？

2026-09-02 收于 84.84，来自Closelook数据湖的每日价格记录。

ATRL.TO 的52周最高价和最低价是多少？

过去52周最高 106.82、最低 79.16（截至 2026-09-02）。

AtkinsRealis Group Inc 历史上最强和最弱的月份是哪个？

历史上，ATRL.TO 最强的日历月份是5月（平均 +8.16%），最弱的是11月（平均 -11.39%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的420根日线计算。