Desjardins Online Brokerage.

Quotes and Market Data

Find a quote

ATKINSREALIS GROUP INC

91.78 Down -1.52 (-1.66 %)

Delayed : 2026/04/20 13:28:47

  • Previous close $93.30
  • Opening $93.00
  • Today High $93.00
  • Today Low $89.22
  • Price Bid $91.70
  • Price Ask $91.70
  • 52 Weeks High $106.82
  • 52 Weeks Low $64.92
  • Size Bid 2
  • Size Ask 1
  • Volume 383,417

Intraday history

Hour Last Change High Low Volume
01:28 PM $91.78 Up $0.07 $91.78 $91.70 300
01:27 PM $91.71 Down $ -0.18 $91.83 $91.71 800
01:26 PM $91.89 Up $0.19 $91.89 $91.67 1,000
01:25 PM $91.70 Down $ -0.08 $91.71 $91.70 600
01:24 PM $91.78 Down $ -0.06 $91.90 $91.78 2,600
01:23 PM $91.84 Up $0.18 $91.85 $91.76 900
01:22 PM $91.66 Down $ -0.11 $91.75 $91.66 7,100
01:21 PM $91.77 Down $ -0.07 $91.80 $91.77 900
01:20 PM $91.84 Down $ -0.05 $91.87 $91.84 1,200
01:18 PM $91.89 Up $0.02 $91.89 $91.85 1,500
01:18 PM $91.89 Up $0.00 $91.89 $91.85 0
01:17 PM $91.87 Up $0.02 $91.87 $91.87 100
01:16 PM $91.85 Up $0.09 $91.85 $91.82 600
01:14 PM $91.76 Up $0.17 $91.76 $91.59 2,600
01:14 PM $91.76 Up $0.00 $91.76 $91.59 0
01:13 PM $91.59 Up $0.05 $91.59 $91.59 100
01:10 PM $91.54 Down $ -0.15 $91.65 $91.48 2,500
01:10 PM $91.54 Up $0.00 $91.65 $91.48 0
01:10 PM $91.54 Up $0.00 $91.65 $91.48 0
01:09 PM $91.70 Down $ -0.06 $91.70 $91.70 100
01:06 PM $91.75 Down $ -0.10 $91.93 $91.65 2,900
01:06 PM $91.75 Up $0.00 $91.93 $91.65 0
01:06 PM $91.75 Up $0.00 $91.93 $91.65 0
01:05 PM $91.85 Up $0.00 $91.85 $91.85 600
01:04 PM $91.85 Up $0.06 $91.85 $91.85 100
01:02 PM $91.78 Down $ -0.10 $91.78 $91.78 200
01:02 PM $91.78 Up $0.00 $91.78 $91.78 0
01:01 PM $91.88 Down $ -0.19 $92.04 $91.87 6,600
01:00 PM $92.07 Up $0.07 $92.08 $92.00 300
12:56 PM $92.00 Up $0.06 $92.00 $91.94 900
12:56 PM $92.00 Up $0.00 $92.00 $91.94 0
12:56 PM $92.00 Up $0.00 $92.00 $91.94 0
12:56 PM $92.00 Up $0.00 $92.00 $91.94 0
12:54 PM $91.94 Up $0.00 $91.94 $91.94 200
12:54 PM $91.94 Up $0.00 $91.94 $91.94 0
12:53 PM $91.94 Up $0.07 $91.94 $91.88 700
12:51 PM $91.87 Up $0.11 $91.87 $91.76 2,000
12:51 PM $91.87 Up $0.00 $91.87 $91.76 0
12:50 PM $91.76 Up $0.16 $91.76 $91.59 2,000
12:49 PM $91.60 Down $ -0.12 $91.73 $91.60 2,200
12:48 PM $91.72 Down $ -0.06 $91.72 $91.72 100
12:47 PM $91.79 Up $0.02 $91.84 $91.71 6,200
12:46 PM $91.77 Up $0.01 $91.78 $91.77 1,400
12:45 PM $91.76 Up $0.00 $91.76 $91.69 800
12:43 PM $91.76 Up $0.01 $91.81 $91.76 700
12:43 PM $91.76 Up $0.00 $91.81 $91.76 0
12:41 PM $91.75 Up $0.12 $91.78 $91.67 2,300
12:41 PM $91.75 Up $0.00 $91.78 $91.67 0
12:39 PM $91.63 Down $ -0.05 $91.63 $91.63 100
12:39 PM $91.63 Up $0.00 $91.63 $91.63 0
12:37 PM $91.68 Down $ -0.06 $91.69 $91.68 800
12:37 PM $91.68 Up $0.00 $91.69 $91.68 0
12:36 PM $91.74 Down $ -0.04 $91.74 $91.74 500
12:34 PM $91.78 Up $0.03 $91.78 $91.78 100
12:34 PM $91.78 Up $0.00 $91.78 $91.78 0
12:33 PM $91.75 Down $ -0.01 $91.75 $91.75 300
12:31 PM $91.76 Down $ -0.06 $91.82 $91.76 400
12:31 PM $91.76 Up $0.00 $91.82 $91.76 0
12:30 PM $91.82 Down $ -0.18 $92.02 $91.82 4,100
12:29 PM $92.00 Down $ -0.01 $92.01 $92.00 1,500
12:28 PM $92.01 Up $0.01 $92.03 $92.00 4,500
12:27 PM $92.00 Up $0.00 $92.00 $92.00 100
12:26 PM $92.00 Up $0.00 $92.00 $92.00 200
12:25 PM $92.00 Up $0.00 $92.00 $92.00 300
12:23 PM $92.00 Down $ -0.01 $92.00 $92.00 100
12:23 PM $92.00 Up $0.00 $92.00 $92.00 0
12:21 PM $92.01 Down $ -0.05 $92.03 $92.00 1,600
12:21 PM $92.01 Up $0.00 $92.03 $92.00 0
12:20 PM $92.06 Up $0.06 $92.06 $92.02 400
12:19 PM $92.00 Up $0.00 $92.01 $92.00 3,700
12:18 PM $92.00 Down $ -0.11 $92.06 $92.00 3,100
12:17 PM $92.11 Down $ -0.18 $92.29 $92.11 1,800
12:16 PM $92.29 Up $0.21 $92.35 $92.08 3,900
12:15 PM $92.08 Down $ -0.02 $92.11 $92.08 2,600
12:14 PM $92.10 Down $ -0.04 $92.13 $92.10 3,000
12:13 PM $92.14 Down $ -0.01 $92.14 $92.14 800
12:11 PM $92.15 Up $0.01 $92.16 $92.12 1,800
12:11 PM $92.15 Up $0.00 $92.16 $92.12 0
12:10 PM $92.14 Down $ -0.02 $92.20 $92.14 1,000
12:09 PM $92.16 Down $ -0.07 $92.21 $92.16 200
12:08 PM $92.23 Up $0.06 $92.23 $92.23 100
12:07 PM $92.17 Down $ -0.14 $92.27 $92.17 1,900
12:06 PM $92.31 Up $0.03 $92.31 $92.31 700
12:05 PM $92.28 Up $0.06 $92.30 $92.17 1,200
12:04 PM $92.23 Down $ -0.07 $92.29 $92.20 1,700
12:03 PM $92.29 Down $ -0.05 $92.34 $92.29 600
12:02 PM $92.34 Up $0.02 $92.34 $92.34 100
12:01 PM $92.33 Down $ -0.13 $92.33 $92.31 1,800
12:00 PM $92.46 Up $0.07 $92.46 $92.45 600
11:58 AM $92.39 Down $ -0.02 $92.39 $92.33 1,400
11:58 AM $92.39 Up $0.00 $92.39 $92.33 0
11:57 AM $92.41 Down $ -0.04 $92.41 $92.41 100
11:56 AM $92.45 Up $0.30 $92.46 $92.19 4,100
11:55 AM $92.15 Down $0.00 $92.20 $92.15 2,400
11:53 AM $92.16 Up $0.00 $92.16 $92.16 300
11:53 AM $92.16 Up $0.00 $92.16 $92.16 0
11:52 AM $92.16 Up $0.02 $92.16 $92.15 900
11:51 AM $92.14 Down $ -0.01 $92.15 $92.11 900
11:50 AM $92.15 Down $ -0.07 $92.18 $92.10 1,700
11:49 AM $92.22 Up $0.11 $92.22 $92.10 3,200
11:48 AM $92.11 Down $ -0.05 $92.19 $92.11 1,100
11:47 AM $92.16 Down $ -0.01 $92.17 $92.04 1,400
11:46 AM $92.17 Up $0.08 $92.17 $92.12 200
11:45 AM $92.09 Up $0.23 $92.09 $91.95 3,800
11:44 AM $91.86 Down $ -0.14 $91.93 $91.86 700
11:43 AM $92.00 Up $0.13 $92.00 $91.89 300
11:42 AM $91.87 Up $0.21 $91.89 $91.87 200
11:41 AM $91.66 Down $ -0.08 $91.70 $91.66 300
11:40 AM $91.74 Up $0.09 $91.74 $91.64 3,100
11:39 AM $91.65 Up $0.23 $91.65 $91.56 1,000
11:38 AM $91.42 Down $ -0.09 $91.43 $91.42 300
11:37 AM $91.51 Up $0.18 $91.51 $91.44 2,400
11:36 AM $91.33 Down $ -0.05 $91.39 $91.33 400
11:35 AM $91.38 Down $ -0.03 $91.38 $91.38 500
11:34 AM $91.41 Down $ -0.08 $91.62 $91.41 1,600
11:33 AM $91.49 Down $ -0.13 $91.49 $91.49 200
11:32 AM $91.62 Up $0.29 $91.62 $91.41 2,900
11:31 AM $91.33 Up $0.12 $91.33 $91.21 800
11:30 AM $91.21 Up $0.00 $91.21 $91.15 200
11:29 AM $91.21 Up $0.01 $91.21 $91.18 400
11:28 AM $91.20 Down $ -0.01 $91.25 $91.20 1,000
11:27 AM $91.21 Down $ -0.02 $91.26 $91.21 800
11:25 AM $91.23 Down $ -0.11 $91.27 $91.20 2,200
11:25 AM $91.23 Up $0.00 $91.27 $91.20 0
11:24 AM $91.34 Up $0.00 $91.34 $91.23 2,100
11:23 AM $91.34 Up $0.00 $91.34 $91.24 600
11:21 AM $91.34 Up $0.24 $91.37 $91.09 4,000
11:21 AM $91.34 Up $0.00 $91.37 $91.09 0
11:20 AM $91.10 Down $ -0.05 $91.17 $91.10 200
11:19 AM $91.15 Up $0.07 $91.15 $91.15 100
11:18 AM $91.08 Up $0.14 $91.09 $90.98 1,100
11:17 AM $90.94 Up $0.06 $91.05 $90.89 5,700
11:16 AM $90.88 Up $0.07 $90.90 $90.84 1,000
11:15 AM $90.81 Up $0.10 $90.81 $90.73 900
11:13 AM $90.71 Down $ -0.08 $90.72 $90.71 400
11:13 AM $90.71 Up $0.00 $90.72 $90.71 0
11:12 AM $90.79 Up $0.05 $90.82 $90.63 5,300
11:11 AM $90.74 Up $0.03 $90.74 $90.61 700
11:10 AM $90.71 Up $0.08 $90.72 $90.60 1,600
11:09 AM $90.63 Up $0.09 $90.69 $90.50 3,800
11:08 AM $90.53 Up $0.09 $90.53 $90.49 900
11:07 AM $90.44 Down $ -0.02 $90.44 $90.40 1,000
11:06 AM $90.45 Up $0.27 $90.58 $90.30 2,700
11:05 AM $90.18 Down $ -0.07 $90.26 $90.18 400
11:04 AM $90.25 Down $ -0.02 $90.25 $90.25 300
11:02 AM $90.27 Down $ -0.06 $90.27 $90.24 800
11:02 AM $90.27 Up $0.00 $90.27 $90.24 0
11:01 AM $90.33 Up $0.05 $90.33 $90.33 400
11:00 AM $90.28 Up $0.06 $90.41 $90.22 3,200
10:59 AM $90.22 Up $0.12 $90.27 $90.10 1,200
10:58 AM $90.10 Up $0.18 $90.18 $90.00 6,800
10:56 AM $89.92 Up $0.00 $90.00 $89.92 1,100
10:56 AM $89.92 Up $0.00 $90.00 $89.92 0
10:55 AM $89.92 Down $ -0.09 $89.92 $89.92 200
10:54 AM $90.01 Up $0.04 $90.02 $89.96 1,500
10:53 AM $89.97 Down $ -0.16 $90.12 $89.97 5,200
10:52 AM $90.13 Down $ -0.12 $90.28 $90.13 1,300
10:51 AM $90.25 Up $0.07 $90.46 $90.10 8,500
10:50 AM $90.18 Up $0.18 $90.18 $89.96 3,100
10:49 AM $90.00 Up $0.00 $90.11 $89.98 6,700
10:48 AM $90.00 Up $0.15 $90.00 $89.91 1,300
10:47 AM $89.85 Up $0.04 $89.88 $89.85 900
10:46 AM $89.81 Up $0.11 $89.81 $89.65 2,200
10:45 AM $89.70 Down $ -0.06 $89.70 $89.70 300
10:44 AM $89.76 Down $ -0.08 $89.84 $89.76 900
10:43 AM $89.84 Up $0.04 $89.87 $89.81 1,900
10:42 AM $89.80 Up $0.04 $89.84 $89.80 700
10:41 AM $89.76 Down $ -0.03 $89.77 $89.76 1,000
10:40 AM $89.80 Down $ -0.03 $89.83 $89.77 900
10:39 AM $89.83 Up $0.05 $90.00 $89.79 3,800
10:38 AM $89.78 Up $0.03 $89.81 $89.78 800
10:37 AM $89.75 Down $ -0.01 $89.79 $89.65 4,400
10:36 AM $89.76 Up $0.05 $89.78 $89.76 400
10:35 AM $89.71 Up $0.05 $89.77 $89.59 2,400
10:34 AM $89.66 Up $0.29 $89.66 $89.42 1,100
10:33 AM $89.37 Up $0.12 $89.37 $89.25 1,000
10:32 AM $89.25 Up $0.00 $89.25 $89.25 100
10:31 AM $89.25 Down $ -0.13 $89.32 $89.22 2,900
10:30 AM $89.38 Down $ -0.17 $89.62 $89.38 4,800
10:29 AM $89.55 Down $ -0.22 $89.71 $89.55 4,300
10:28 AM $89.77 Down $ -0.03 $89.80 $89.70 3,000
10:27 AM $89.80 Up $0.05 $89.80 $89.80 1,700
10:26 AM $89.76 Down $ -0.01 $89.76 $89.71 1,400
10:25 AM $89.76 Down $ -0.06 $89.80 $89.76 1,100
10:24 AM $89.82 Down $ -0.05 $89.83 $89.82 500
10:23 AM $89.87 Up $0.14 $89.89 $89.77 3,700
10:21 AM $89.72 Down $ -0.11 $89.76 $89.72 2,700
10:21 AM $89.72 Up $0.00 $89.76 $89.72 0
10:20 AM $89.83 Up $0.08 $89.92 $89.76 5,700
10:19 AM $89.75 Up $0.08 $89.75 $89.74 400
10:17 AM $89.67 Up $0.00 $89.68 $89.67 1,500
10:17 AM $89.67 Up $0.00 $89.68 $89.67 0
10:16 AM $89.67 Down $ -0.07 $89.67 $89.67 100
10:15 AM $89.74 Up $0.01 $89.78 $89.65 6,500
10:14 AM $89.73 Down $ -0.08 $89.85 $89.73 1,900
10:13 AM $89.81 Up $0.17 $89.81 $89.70 1,700
10:12 AM $89.64 Up $0.00 $89.64 $89.58 700
10:11 AM $89.64 Down $ -0.36 $89.91 $89.64 3,000
10:10 AM $90.00 Up $0.28 $90.00 $89.79 4,800
10:09 AM $89.72 Up $0.00 $89.78 $89.72 600
10:08 AM $89.72 Down $ -0.09 $89.80 $89.71 1,300
10:07 AM $89.81 Up $0.10 $89.81 $89.72 2,000
10:06 AM $89.71 Up $0.13 $89.80 $89.71 1,000
10:05 AM $89.58 Down $ -0.10 $89.65 $89.58 400
10:04 AM $89.68 Down $ -0.03 $89.74 $89.58 5,700
10:03 AM $89.71 Up $0.05 $89.75 $89.70 2,300
10:02 AM $89.66 Down $ -0.25 $89.80 $89.57 5,000
10:01 AM $89.91 Up $0.01 $89.91 $89.85 600
10:00 AM $89.90 Down $ -0.44 $90.34 $89.88 5,700
09:59 AM $90.34 Down $ -0.24 $90.56 $90.34 4,500
09:58 AM $90.58 Down $ -0.05 $90.63 $90.58 2,300
09:57 AM $90.63 Down $ -0.04 $90.78 $90.60 1,800
09:56 AM $90.67 Up $0.07 $90.67 $90.58 2,000
09:55 AM $90.60 Down $ -0.03 $90.66 $90.60 1,200
09:54 AM $90.63 Down $ -0.34 $90.89 $90.63 1,500
09:53 AM $90.97 Up $0.34 $90.97 $90.63 1,200
09:52 AM $90.63 Down $ -0.05 $90.63 $90.59 1,500
09:51 AM $90.68 Up $0.07 $90.68 $90.49 3,600
09:50 AM $90.61 Up $0.01 $90.61 $90.50 1,200
09:49 AM $90.60 Down $ -0.46 $91.10 $90.60 4,300
09:48 AM $91.06 Down $ -0.14 $91.21 $91.06 1,000
09:47 AM $91.20 Down $ -0.05 $91.25 $91.20 200
09:46 AM $91.25 Down $ -0.20 $91.54 $91.25 3,200
09:45 AM $91.45 Down $ -0.02 $91.55 $91.45 700
09:44 AM $91.47 Up $0.20 $91.47 $91.22 2,800
09:43 AM $91.27 Up $0.22 $91.28 $91.00 1,400
09:42 AM $91.05 Up $0.05 $91.05 $90.94 1,100
09:41 AM $91.00 Down $ -0.14 $91.21 $91.00 3,800
09:40 AM $91.14 Up $0.09 $91.14 $90.98 4,400
09:39 AM $91.05 Down $ -0.34 $91.40 $91.05 2,700
09:38 AM $91.39 Down $ -0.52 $91.60 $91.39 2,200
09:35 AM $91.91 Down $ -0.61 $92.54 $91.75 4,300
09:35 AM $91.91 Up $0.00 $92.54 $91.75 0
09:35 AM $91.91 Up $0.00 $92.54 $91.75 0
09:34 AM $92.52 Up $0.02 $92.52 $92.52 100
09:32 AM $92.50 Up $0.82 $92.50 $92.37 4,700
09:32 AM $92.50 Up $0.00 $92.50 $92.37 0
09:31 AM $91.68 Down $ -0.82 $92.00 $91.68 300
09:30 AM $92.50 Down $ -0.80 $93.00 $92.05 4,700
Previous close $93.30

One month history

Date Closing Opening High Low Volume
20/04/2026 $91.88 $92.45 $92.46 $91.48 106,300
17/04/2026 $93.30 $93.00 $93.64 $92.65 250,700
16/04/2026 $91.62 $92.85 $93.04 $91.37 480,700
15/04/2026 $94.03 $94.90 $94.95 $93.81 301,700
14/04/2026 $92.17 $91.12 $92.19 $90.84 288,000
13/04/2026 $90.49 $90.07 $90.79 $89.97 265,300
10/04/2026 $90.87 $90.19 $90.90 $90.10 192,200
09/04/2026 $90.35 $89.71 $90.89 $89.64 355,100
08/04/2026 $89.99 $90.07 $90.52 $88.64 433,500
07/04/2026 $88.57 $88.40 $89.45 $87.90 373,000
06/04/2026 $90.78 $91.84 $91.89 $90.65 120,900
02/04/2026 $90.85 $91.50 $91.55 $90.58 177,200
01/04/2026 $92.08 $92.56 $93.51 $91.54 308,600
31/03/2026 $89.50 $87.88 $89.76 $87.87 426,100
30/03/2026 $85.84 $86.25 $86.35 $85.41 281,800
27/03/2026 $87.09 $87.61 $87.61 $86.50 347,700
26/03/2026 $88.95 $91.95 $91.99 $88.90 384,500
25/03/2026 $94.72 $94.06 $95.00 $93.49 422,700
24/03/2026 $92.79 $92.09 $93.03 $91.92 378,300
23/03/2026 $92.08 $92.48 $92.91 $91.76 326,800
20/03/2026 $88.26 $89.28 $89.81 $88.14 1,438,900
19/03/2026 $90.60 $89.15 $91.26 $88.97 442,700
18/03/2026 $92.46 $92.10 $92.80 $91.77 219,700
17/03/2026 $92.50 $91.91 $92.57 $91.49 415,400
16/03/2026 $91.41 $91.16 $92.04 $90.76 300,400
13/03/2026 $91.70 $93.00 $93.05 $91.30 381,400
12/03/2026 $92.25 $93.85 $94.02 $91.92 466,700
11/03/2026 $93.42 $93.14 $94.29 $92.50 326,700
10/03/2026 $92.95 $94.47 $95.16 $92.75 409,200
09/03/2026 $95.58 $95.34 $96.09 $93.89 547,500
Graphs are not available, please refer to the detailed table