AtkinsRéalis Group Inc. (SNCAF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

40.10

+0.96

(+2.45%)

At close: 01:34PM EDT

Time period:

13 Jun 2023 - 13 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Jun 2024	40.10	40.10	40.10	40.10	40.10	100
11 Jun 2024	39.14	39.14	39.14	39.14	39.14	-
10 Jun 2024	39.14	39.14	39.14	39.14	39.14	100
07 Jun 2024	39.64	39.64	39.64	39.64	39.64	-
06 Jun 2024	39.73	39.76	39.64	39.64	39.64	1,100
05 Jun 2024	39.53	40.10	39.53	39.84	39.84	700
04 Jun 2024	38.78	38.78	38.78	38.78	38.78	-
03 Jun 2024	38.56	38.78	38.41	38.78	38.78	1,500
31 May 2024	39.48	39.48	39.48	39.48	39.48	33,900
30 May 2024	39.32	39.32	39.32	39.32	39.32	-
29 May 2024	39.32	39.32	39.32	39.32	39.32	1,800
29 May 2024	0.015 Dividend
28 May 2024	39.32	39.32	39.32	39.32	39.31	100
24 May 2024	39.45	39.45	39.32	39.32	39.31	300
23 May 2024	38.44	38.44	38.44	38.44	38.43	1,800
22 May 2024	38.00	39.15	38.00	39.15	39.14	2,400
21 May 2024	38.26	38.36	38.24	38.36	38.35	1,100
20 May 2024	38.62	38.62	38.62	38.62	38.61	-
17 May 2024	38.41	38.62	38.41	38.62	38.61	26,500
16 May 2024	38.83	39.00	38.72	38.84	38.83	500
15 May 2024	39.38	39.38	39.38	39.38	39.36	200
14 May 2024	40.75	40.75	40.75	40.75	40.73	100
13 May 2024	40.60	40.60	40.60	40.60	40.58	-
10 May 2024	40.60	40.60	40.60	40.60	40.58	-
09 May 2024	40.60	40.60	40.60	40.60	40.58	800
08 May 2024	41.87	41.87	40.23	40.60	40.58	123,700
07 May 2024	39.40	39.40	39.40	39.40	39.38	-
06 May 2024	39.40	39.40	39.40	39.40	39.38	-
03 May 2024	39.40	39.40	39.40	39.40	39.38	-
02 May 2024	39.20	39.40	39.20	39.40	39.38	1,900
01 May 2024	38.69	38.71	38.49	38.52	38.51	6,700
30 Apr 2024	39.29	39.29	38.02	38.68	38.67	1,100
29 Apr 2024	39.53	39.53	39.53	39.53	39.51	-
26 Apr 2024	39.53	39.53	39.53	39.53	39.51	-
25 Apr 2024	39.53	39.53	39.53	39.53	39.51	-
24 Apr 2024	39.53	39.53	39.53	39.53	39.51	-
23 Apr 2024	39.53	39.53	39.53	39.53	39.51	2,700
22 Apr 2024	39.53	39.53	39.53	39.53	39.51	-
19 Apr 2024	39.53	39.53	39.53	39.53	39.51	-
18 Apr 2024	39.53	39.53	39.53	39.53	39.51	-
17 Apr 2024	39.28	39.53	39.25	39.53	39.51	1,300
16 Apr 2024	39.47	39.56	39.47	39.56	39.54	2,100
15 Apr 2024	39.45	39.45	39.45	39.45	39.43	500
12 Apr 2024	39.37	39.37	39.37	39.37	39.35	300
11 Apr 2024	40.05	40.05	40.05	40.05	40.03	-
10 Apr 2024	40.05	40.05	40.05	40.05	40.03	-
09 Apr 2024	40.05	40.05	40.05	40.05	40.03	200
08 Apr 2024	40.22	40.22	40.22	40.22	40.20	600
05 Apr 2024	40.56	40.56	40.56	40.56	40.54	-
04 Apr 2024	40.56	40.56	40.56	40.56	40.54	100
03 Apr 2024	40.48	40.73	40.48	40.73	40.71	600
02 Apr 2024	40.68	40.68	40.68	40.68	40.66	-
01 Apr 2024	40.70	41.00	40.68	40.68	40.66	2,600
28 Mar 2024	40.92	40.92	40.92	40.92	40.90	-
27 Mar 2024	40.92	40.92	40.92	40.92	40.90	-
26 Mar 2024	40.92	40.92	40.92	40.92	40.90	200
25 Mar 2024	41.00	41.00	40.71	40.71	40.69	500
22 Mar 2024	41.54	41.54	41.54	41.54	41.52	-
21 Mar 2024	41.54	41.54	41.54	41.54	41.52	-
20 Mar 2024	41.54	41.54	41.54	41.54	41.52	-
19 Mar 2024	41.54	41.54	41.54	41.54	41.52	-
18 Mar 2024	38.31	41.54	38.31	41.54	41.52	1,100
15 Mar 2024	40.74	40.74	40.74	40.74	40.72	-
14 Mar 2024	40.74	40.74	40.74	40.74	40.72	2,100
14 Mar 2024	0.015 Dividend
13 Mar 2024	40.89	40.89	40.89	40.89	40.86	-
12 Mar 2024	40.89	40.89	40.89	40.89	40.86	200
11 Mar 2024	42.01	42.01	42.01	42.01	41.98	237,500
08 Mar 2024	42.01	42.01	42.01	42.01	41.98	600
07 Mar 2024	40.85	40.85	40.85	40.85	40.82	-
06 Mar 2024	40.00	40.85	40.00	40.85	40.82	500
05 Mar 2024	40.00	40.00	40.00	40.00	39.97	1,200
04 Mar 2024	38.23	38.99	38.23	38.99	38.96	900
01 Mar 2024	35.68	37.51	35.68	37.51	37.48	3,400
29 Feb 2024	33.25	33.26	33.11	33.26	33.24	6,200
28 Feb 2024	33.15	33.15	33.15	33.15	33.13	400
27 Feb 2024	32.85	32.85	32.85	32.85	32.83	700
26 Feb 2024	32.55	32.55	32.54	32.54	32.52	400
23 Feb 2024	32.50	32.50	32.50	32.50	32.48	-
22 Feb 2024	32.50	32.50	32.50	32.50	32.48	200
21 Feb 2024	32.40	32.40	32.40	32.40	32.38	-
20 Feb 2024	32.40	32.40	32.40	32.40	32.38	-
16 Feb 2024	32.40	32.40	32.40	32.40	32.38	100
15 Feb 2024	31.75	31.75	31.75	31.75	31.73	-
14 Feb 2024	31.75	31.75	31.75	31.75	31.73	300
13 Feb 2024	33.58	33.58	33.58	33.58	33.55	-
12 Feb 2024	33.58	33.58	33.58	33.58	33.55	-
09 Feb 2024	33.58	33.58	33.58	33.58	33.55	-
08 Feb 2024	33.58	33.58	33.58	33.58	33.55	-
07 Feb 2024	33.58	33.58	33.58	33.58	33.55	-
06 Feb 2024	33.81	33.81	33.58	33.58	33.55	3,200
05 Feb 2024	33.70	33.70	33.70	33.70	33.67	200
02 Feb 2024	33.74	33.74	33.74	33.74	33.71	100
01 Feb 2024	34.39	34.39	34.39	34.39	34.36	200
31 Jan 2024	33.90	33.90	33.90	33.90	33.87	-
30 Jan 2024	33.75	33.97	33.75	33.90	33.87	500
29 Jan 2024	31.21	31.21	31.21	31.21	31.19	-
26 Jan 2024	31.21	31.21	31.21	31.21	31.19	-
25 Jan 2024	31.21	31.21	31.21	31.21	31.19	1,100
24 Jan 2024	31.21	31.21	31.21	31.21	31.19	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,872.64+130.76(+1.11%)

NZD/USD0.6173-0.0015(-0.24%)

ALL ORDS8,002.50+39.40(+0.49%)

OIL77.83-0.67(-0.85%)

GOLD2,321.60-33.20(-1.41%)

AtkinsRéalis Group Inc. (SNCAF)

NZX 50
11,872.64
+130.76(+1.11%)

NZD/USD
0.6173
-0.0015(-0.24%)

ALL ORDS
8,002.50
+39.40(+0.49%)

OIL
77.83
-0.67(-0.85%)

GOLD
2,321.60
-33.20(-1.41%)