SNCAF | Atkinsrealis | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Atkinsrealis (SNCAF)

OTC

$60.81+$1.00 (+1.67%)

Price as of Oct 02, 2026

N/A
Market Cap
-15.12%
1-Year Change
Engineering & Construction
Industry

1 Month
-0.71%

Low Price$59.81

High Price$65.97
3 Months
-1.85%

Low Price$59.81

High Price$67.93
1 Year
-15.12%

Low Price$57.01

High Price$77.94

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	61.64	61.64	60.59	60.81	+1.67%	5,825
10/01/2026	61.09	61.09	59.46	59.81	-0.94%	24,666
09/30/2026	60.58	60.58	59.70	60.38	+0.73%	11,368
09/29/2026	60.98	61.19	59.77	59.94	-1.17%	24,918
09/28/2026	60.86	60.90	60.65	60.65	+0.21%	232,066
09/25/2026	61.33	61.33	59.97	60.52	-1.32%	147,689
09/24/2026	62.44	62.44	60.76	61.33	-4.04%	79,211
09/23/2026	65.31	65.31	63.75	63.91	-3.12%	33,965
09/22/2026	64.17	65.98	64.17	65.97	+3.43%	6,045
09/21/2026	62.61	64.06	62.61	63.78	+0.98%	19,043
09/18/2026	62.41	63.66	62.41	63.16	+0.83%	45,656
09/17/2026	62.92	63.07	61.74	62.64	+0.93%	75,598
09/16/2026	62.20	62.94	62.06	62.06	-0.81%	37,772
09/15/2026	60.74	62.83	60.74	62.56	+2.70%	22,485
09/14/2026	61.70	61.70	60.48	60.92	-0.59%	75,773
09/11/2026	61.43	61.43	60.49	61.28	-0.55%	33,475
09/10/2026	61.48	62.52	61.33	61.62	-0.80%	184,245
09/09/2026	62.93	63.30	61.67	62.12	-1.82%	29,334
09/08/2026	63.00	63.67	63.00	63.27	+1.51%	25,441
09/04/2026	62.23	62.33	62.10	62.33	-0.03%	218,528
09/03/2026	61.59	62.59	60.91	62.35	+1.80%	19,687
09/02/2026	60.04	61.33	59.97	61.25	+1.58%	44,018
09/01/2026	59.00	60.94	58.95	60.29	-0.54%	31,785
08/31/2026	60.76	62.16	60.41	60.62	-1.16%	13,392
08/28/2026	62.11	62.11	61.33	61.33	-1.56%	25,020
08/27/2026	61.36	62.30	61.36	62.30	+0.58%	21,786
08/26/2026	61.14	62.04	61.14	61.94	+1.74%	179,097
08/25/2026	62.00	62.14	60.84	60.88	+0.10%	35,404
08/24/2026	62.36	62.36	60.00	60.82	-2.83%	52,141
08/21/2026	62.40	63.05	62.40	62.59	+1.51%	44,170
08/20/2026	62.18	62.96	61.66	61.66	-2.10%	53,712
08/20/2026	$0.01 Dividend
08/19/2026	63.06	63.31	61.99	62.99	+0.43%	34,996
08/18/2026	63.04	63.05	62.71	62.71	-1.97%	17,226
08/17/2026	62.34	63.98	62.34	63.98	+1.01%	113,353
08/14/2026	62.88	64.02	62.88	63.34	+0.92%	61,148
08/13/2026	61.68	62.76	61.35	62.76	+1.47%	88,768
08/12/2026	62.52	62.75	61.75	61.85	-1.43%	122,457
08/11/2026	61.02	62.91	61.02	62.75	+1.49%	6,139
08/10/2026	63.75	63.75	61.83	61.83	-0.98%	60,634
08/07/2026	65.76	65.76	61.96	62.44	-3.00%	57,776
08/06/2026	62.99	66.53	62.99	64.37	+1.07%	25,440
08/05/2026	64.89	65.00	63.69	63.69	-1.48%	32,330
08/04/2026	62.90	64.69	62.90	64.65	-4.83%	105,444
08/03/2026	67.93	67.93	67.93	67.93	+8.96%	1,035
07/31/2026	60.99	62.35	60.99	62.35	+2.87%	39,742
07/30/2026	61.02	62.06	60.61	60.61	-1.37%	46,657
07/29/2026	61.29	62.53	61.29	61.45	-2.20%	57,217
07/28/2026	63.10	63.24	61.80	62.83	-0.63%	29,666
07/27/2026	62.64	63.23	62.64	63.23	+2.68%	139,070
07/24/2026	62.17	62.17	61.28	61.58	+0.54%	2,949
07/23/2026	62.58	62.58	61.25	61.25	-2.48%	9,592
07/22/2026	62.72	63.03	62.72	62.81	-0.49%	18,561
07/21/2026	62.95	63.12	62.95	63.12	-1.30%	2,772
07/20/2026	63.45	64.00	63.45	63.95	+1.44%	14,714
07/17/2026	62.95	63.04	62.42	63.04	+0.05%	14,845
07/16/2026	63.21	64.34	62.90	63.01	-1.59%	18,275
07/15/2026	63.70	64.93	63.70	64.03	+1.88%	21,961
07/14/2026	63.84	63.84	62.85	62.85	+1.85%	40,008
07/13/2026	62.69	63.08	61.71	61.71	-1.95%	52,276
07/10/2026	62.26	63.24	61.72	62.94	+1.53%	23,993
07/09/2026	63.43	63.48	61.72	61.99	-1.98%	90,396
07/08/2026	62.15	63.24	61.29	63.24	+2.31%	88,955
07/07/2026	64.06	64.06	61.81	61.81	-3.94%	20,147
07/06/2026	64.34	64.34	64.34	64.34	+3.85%	14,289
07/02/2026	61.69	61.96	61.44	61.96	-0.16%	12,688
07/01/2026	61.22	62.40	61.22	62.06	+0.63%	2,120
06/30/2026	60.86	61.98	60.61	61.67	+1.02%	28,054
06/29/2026	63.99	63.99	61.05	61.05	-5.23%	9,062
06/26/2026	62.59	64.82	62.59	64.42	+1.58%	380,251
06/25/2026	63.24	64.70	63.24	63.41	+0.69%	22,422
06/24/2026	63.89	65.08	62.98	62.98	-1.29%	92,606
06/23/2026	68.62	68.62	63.14	63.80	-1.89%	83,315
06/22/2026	62.34	66.55	62.34	65.03	+12.47%	501,254
06/18/2026	58.10	58.16	57.82	57.82	-0.48%	25,998
06/17/2026	59.51	59.51	58.10	58.10	-3.20%	90,198
06/16/2026	59.98	60.54	59.98	60.02	-0.21%	27,378
06/15/2026	59.00	60.37	59.00	60.15	+2.08%	37,462
06/12/2026	59.07	59.43	58.92	58.92	-0.52%	40,606
06/11/2026	57.90	59.23	57.90	59.23	+3.13%	37,884
06/10/2026	58.69	58.69	57.42	57.43	-1.14%	57,268
06/09/2026	59.10	59.10	56.67	58.09	+0.04%	68,078
06/08/2026	57.81	58.07	57.34	58.07	+1.86%	30,146
06/05/2026	57.95	57.95	57.01	57.01	-3.01%	24,279
06/04/2026	58.95	58.95	58.78	58.78	+1.41%	210,447
06/03/2026	57.58	58.16	57.58	57.96	-1.04%	41,080
06/02/2026	59.29	59.29	58.56	58.57	-1.73%	116,206
06/01/2026	58.83	59.75	58.83	59.60	-0.65%	107,082
05/29/2026	60.10	60.10	59.44	59.99	+0.59%	86,233
05/28/2026	58.47	60.13	58.32	59.64	+0.92%	14,021
05/28/2026	$0.01 Dividend
05/27/2026	60.90	60.90	59.05	59.09	-3.08%	26,248
05/26/2026	60.90	61.15	60.90	60.97	+1.29%	46,823
05/22/2026	60.20	60.20	60.20	60.20	+2.07%	44,161
05/21/2026	58.32	58.97	58.32	58.97	-0.15%	43,128
05/20/2026	59.25	59.60	59.06	59.06	-0.73%	6,716
05/19/2026	61.97	61.97	59.49	59.49	-4.11%	24,792
05/15/2026	62.28	62.51	61.18	62.04	-0.26%	73,229
05/14/2026	61.84	63.00	59.26	62.20	+2.37%	110,341
05/13/2026	64.06	64.06	60.76	60.76	-6.65%	1,012