AtkinsRealis Group Inc (PK) (SNCAF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.59 | 1.12767584098 | 52.32 | 52.91 | 51.73 | 2003 | 52.03696629 | CS |
| 4 | -0.19 | -0.357815442561 | 53.1 | 56.07 | 51.44 | 4257 | 52.07012272 | CS |
| 12 | 9.65 | 22.3069810448 | 43.26 | 56.07 | 43.24 | 8542 | 49.36266589 | CS |
| 26 | 10.16 | 23.7660818713 | 42.75 | 56.07 | 34.29 | 5281 | 47.84283166 | CS |
| 52 | 20.9055 | 65.3205018044 | 32.0045 | 56.07 | 30.23 | 4734 | 44.75978738 | CS |
| 156 | 28.45 | 116.312346688 | 24.46 | 56.07 | 16.2 | 4105 | 31.8290204 | CS |
| 260 | 29.8631 | 129.575344189 | 23.0469 | 56.07 | 13.1551 | 5129 | 25.74941878 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735683960 | 52.91 | 0.9 | 1.73 | 52.238 | 52.91 | 52.238 | 1058 |
| 1735597200 | 52.01 | 0 | 0.00 | 52.01 | 52.01 | 52.01 | 0 |
| 1735338000 | 52.01 | -0.09 | -0.17 | 52.35 | 52.35 | 51.73 | 2805 |
| 1735251000 | 52.1 | 0 | 0.00 | 52.1 | 52.1 | 52.1 | 0 |
| 1735078200 | 52.1 | -0.16 | -0.31 | 52.32 | 52.32 | 52.1 | 1200 |
| 1734992400 | 52.26 | 0 | 0.00 | 52.26 | 52.26 | 52.26 | 0 |
| 1734733200 | 52.26 | 0.52 | 1.01 | 52.14 | 52.26 | 51.8999 | 9431 |
| 1734646800 | 51.74 | 0.3 | 0.58 | 52.471 | 52.471 | 51.5 | 3589 |
| 1734560940 | 51.44 | -1.09 | -2.08 | 51.44 | 51.44 | 51.44 | 27530 |
| 1734474540 | 52.53 | 0 | 0.00 | 52.53 | 52.53 | 52.53 | 0 |
| 1734388140 | 52.53 | 0 | 0.00 | 52.53 | 52.53 | 52.53 | 0 |
| 1734128940 | 52.53 | 0.06 | 0.11 | 52.65 | 52.65 | 52.53 | 3501 |
| 1734042480 | 52.4701 | 0.21 | 0.40 | 52.4901 | 52.4901 | 52.4701 | 2540 |
| 1733955900 | 52.26 | -0.07 | -0.13 | 52.26 | 52.26 | 52.26 | 234 |
| 1733869200 | 52.33 | -1.03 | -1.93 | 53.2595 | 53.2595 | 52.33 | 1105 |
| 1733782800 | 53.36 | -2.2 | -3.96 | 55.08 | 55.08 | 53.36 | 240 |
| 1733523600 | 55.56 | 0.38 | 0.68 | 55.4 | 56.07 | 55.34 | 1053 |
| 1733437500 | 55.184 | 1.45 | 2.71 | 54.79 | 55.184 | 54.79 | 1055 |
| 1733350980 | 53.73 | 0.42 | 0.79 | 53.73 | 53.73 | 53.73 | 130 |
| 1733264700 | 53.31 | -0.61 | -1.13 | 53.1 | 53.31 | 53.01 | 5187 |
| 1733178180 | 53.92 | 1.07 | 2.02 | 54.595 | 54.595 | 53.68 | 2077 |
| 1732919340 | 52.85 | 0 | 0.00 | 52.85 | 52.85 | 52.85 | 0 |
| 1732746540 | 52.85 | 0.47 | 0.90 | 52.8 | 52.85 | 52.7 | 2270 |
| 1732660140 | 52.38 | -0.98 | -1.84 | 52.4 | 52.4 | 51.86 | 1398 |
| 1732573560 | 53.36 | -0.76 | -1.40 | 53.231 | 53.36 | 53.16 | 14137 |
| 1732314000 | 54.12 | 0.6 | 1.12 | 53.25 | 54.12 | 53.25 | 1989 |
| 1732227900 | 53.52 | 2.52 | 4.93 | 52 | 53.52 | 51 | 4015 |
| 1732141740 | 51.005 | -0.54 | -1.05 | 51.6 | 51.6 | 51.005 | 1126 |
| 1732054800 | 51.545 | 0.47 | 0.91 | 50 | 51.59 | 50 | 1992 |
| 1731968640 | 51.08 | -1.17 | -2.24 | 53 | 53 | 51.08 | 660 |
| 1731709260 | 52.25 | -0.57 | -1.08 | 52.33 | 52.53 | 52.25 | 401 |
| 1731622800 | 52.82 | 7.22 | 15.83 | 48.18 | 52.82 | 48.02 | 4369 |
| 1731536760 | 45.6 | -0.45 | -0.98 | 46.22 | 46.22 | 45.6 | 734 |
| 1731450480 | 46.05 | -2.95 | -6.02 | 47.82 | 47.82 | 46.05 | 1814 |
| 1731363600 | 49 | -1.43 | -2.84 | 48.97 | 49 | 48.76 | 900 |
| 1731104940 | 50.434845 | 0 | 0.00 | 50.434845 | 50.434845 | 50.434845 | 0 |
| 1731018540 | 50.434845 | 0.22 | 0.44 | 50.6 | 51.14 | 50.434845 | 8679 |
| 1730931600 | 50.213438 | 0.76 | 1.54 | 50 | 50.213438 | 50 | 5529 |
| 1730845680 | 49.452654 | 0.2 | 0.41 | 49.37 | 49.452654 | 49.37 | 17675 |
| 1730759160 | 49.2515 | 0.67 | 1.38 | 45.6 | 49.32 | 45.6 | 2247 |
| 1730496420 | 48.582 | 0.46 | 0.95 | 48.472 | 48.582 | 48.472 | 1200 |
| 1730410080 | 48.123541 | 0 | 0.00 | 48.123541 | 48.123541 | 48.123541 | 0 |
| 1730323680 | 48.123541 | 0 | 0.00 | 48.123541 | 48.123541 | 48.123541 | 0 |
| 1730237280 | 48.123541 | -0.47 | -0.96 | 47.78 | 48.123541 | 47.78 | 60038 |
| 1730150880 | 48.59 | 0.27 | 0.56 | 48.54 | 48.59 | 48.54 | 65629 |
| 1729891500 | 48.32 | -0.07 | -0.14 | 48.32 | 48.32 | 48.32 | 1885 |
| 1729805160 | 48.39 | 0.05 | 0.10 | 48.39 | 48.39 | 48.39 | 7535 |
| 1729718700 | 48.34 | 0 | 0.00 | 48.34 | 48.34 | 48.34 | 0 |
| 1729632300 | 48.34 | 0.11 | 0.22 | 48.34 | 48.34 | 48.34 | 17808 |
| 1729545600 | 48.235 | 0.23 | 0.49 | 48.5 | 48.5 | 48.17 | 52197 |
| 1729286400 | 48 | 1.06 | 2.25 | 47.95 | 48.09 | 47 | 37753 |
| 1729200000 | 46.945 | 0.7 | 1.50 | 46.5 | 47 | 46.5 | 3552 |
| 1729113960 | 46.25 | 1.13 | 2.50 | 46.3 | 46.34 | 46.25 | 1803 |
| 1729027680 | 45.12 | 1.5 | 3.44 | 44.77 | 45.13 | 44.77 | 1730 |
| 1728940800 | 43.62 | 0 | 0.00 | 43.62 | 43.62 | 43.62 | 0 |
| 1728681600 | 43.62 | 0 | 0.00 | 43.62 | 43.62 | 43.62 | 0 |
| 1728595200 | 43.62 | 0 | 0.00 | 43.62 | 43.62 | 43.62 | 0 |
| 1728508800 | 43.62 | 0.38 | 0.88 | 43.62 | 43.62 | 43.62 | 197 |
| 1728422580 | 43.24 | -0.02 | -0.05 | 43.26 | 43.26 | 43.24 | 1462 |
| 1728336000 | 43.26 | 1.56 | 3.74 | 43.645 | 43.74 | 43.26 | 850 |
| 1728076800 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 0 |
| 1727990400 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 0 |
| 1727904000 | 41.7 | 0.35 | 0.85 | 41.31 | 41.7 | 41.31 | 1350 |
| 1727818140 | 41.35 | 1.35 | 3.38 | 41.114 | 41.35 | 41.114 | 444 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
