Dark

ATRL
SNC-LAVALIN GROUP INC
stock TSE

Inactive

Aug 2, 2024

55.71CAD-4.997%(-2.93)376,656

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	57.5400	58.1800	54.5100	55.7100	-4.997%	376,656	0.000%
2024-08-01	59.5000	60.1600	58.5100	58.6400	-1.412%	241,925	-4.997%
2024-07-31	58.3700	59.5400	57.7700	59.4800	+2.199%	414,760	-6.338%
2024-07-30	57.5900	59.4900	57.5900	58.2000	+1.217%	311,754	-4.278%
2024-07-29	57.3600	58.3500	57.2600	57.5000	-0.070%	116,359	-3.113%
2024-07-26	56.9600	57.8300	56.9600	57.5400	+1.625%	157,870	-3.180%
2024-07-25	57.4100	57.4100	56.2000	56.6200	-1.256%	206,068	-1.607%
2024-07-24	57.4600	57.7100	57.0200	57.3400	-0.209%	242,992	-2.843%
2024-07-23	57.2800	57.7100	57.1000	57.4600	+0.279%	148,889	-3.046%
2024-07-22	57.0000	57.5700	56.9900	57.3000	+1.273%	192,425	-2.775%
2024-07-19	57.2900	57.5800	56.5600	56.5800	-1.274%	119,219	-1.538%
2024-07-18	56.5200	57.8800	56.4400	57.3100	+1.488%	249,626	-2.792%
2024-07-17	57.9400	58.4000	56.3800	56.4700	-3.006%	283,264	-1.346%
2024-07-16	57.5400	58.2300	57.2000	58.2200	+0.936%	215,936	-4.311%
2024-07-15	58.3200	58.5000	57.5900	57.6800	-1.165%	249,991	-3.415%
2024-07-12	58.1000	58.4200	57.9300	58.3600	+0.760%	279,181	-4.541%
2024-07-11	58.2900	58.4800	57.9200	57.9200	-0.924%	158,965	-3.816%
2024-07-10	58.1300	58.5000	57.6300	58.4600	+0.967%	203,926	-4.704%
2024-07-09	58.3600	58.5100	57.8000	57.9000	-1.026%	153,304	-3.782%
2024-07-08	58.2100	58.6000	57.9800	58.5000	+0.775%	230,277	-4.769%
2024-07-05	58.7000	58.7000	58.0100	58.0500	-1.191%	228,818	-4.031%
2024-07-04	58.6200	58.8000	58.4900	58.7500	+0.256%	64,138	-5.174%
2024-07-03	58.8200	59.0800	58.3500	58.6000	-0.357%	235,715	-4.932%
2024-07-02	59.0600	59.1400	58.1700	58.8100	-0.692%	311,689	-5.271%
2024-06-28	58.6500	59.2600	58.5700	59.2200	+1.265%	304,663	-5.927%
2024-06-27	58.5800	58.7700	58.3800	58.4800	-0.120%	158,943	-4.737%
2024-06-26	58.4800	58.8100	58.0400	58.5500	+0.103%	196,404	-4.851%
2024-06-25	58.7200	59.1200	58.3600	58.4900	-1.116%	223,543	-4.753%
2024-06-24	57.9000	59.1600	57.8900	59.1500	+2.177%	259,511	-5.816%
2024-06-21	56.9000	57.9600	56.6400	57.8900	+1.544%	503,905	-3.766%
2024-06-20	57.6700	58.3400	56.6300	57.0100	-1.007%	354,332	-2.280%
2024-06-19	58.7600	58.9300	57.3500	57.5900	-1.991%	212,142	-3.264%
2024-06-18	59.0500	60.5500	58.3100	58.7600	-0.726%	442,620	-5.191%
2024-06-17	57.5300	59.3700	57.5200	59.1900	+2.352%	554,472	-5.879%
2024-06-14	57.9700	59.4600	57.5500	57.8300	-0.276%	748,132	-3.666%
2024-06-13	54.9500	58.9900	54.9500	57.9900	+5.840%	691,150	-3.932%
2024-06-12	54.8800	55.1300	54.1700	54.7900	+0.551%	298,774	+1.679%
2024-06-11	53.5000	54.9500	53.4700	54.4900	+1.433%	307,713	+2.239%
2024-06-10	53.0800	54.2900	53.0800	53.7200	+0.807%	148,986	+3.704%
2024-06-07	53.7800	54.3800	53.2100	53.2900	-1.606%	185,826	+4.541%
2024-06-06	54.2300	54.9800	53.6100	54.1600	-0.624%	216,564	+2.862%
2024-06-05	52.8100	54.9700	52.6700	54.5000	+3.474%	354,391	+2.220%
2024-06-04	52.8500	53.0700	52.4800	52.6700	-0.322%	420,174	+5.772%
2024-06-03	53.7100	53.7100	52.2300	52.8400	-0.937%	471,774	+5.431%
2024-05-31	53.4000	54.0600	52.9200	53.3400	-0.504%	895,670	+4.443%
2024-05-30	52.7700	54.0300	52.7200	53.6100	+1.266%	273,019	+3.917%
2024-05-29	52.6300	53.1600	52.0600	52.9400	-0.507%	265,711	+5.232%
2024-05-28	53.4000	53.4000	52.6200	53.2100	-0.653%	225,983	+4.698%
2024-05-27	53.8300	54.0100	53.5500	53.5600	-0.465%	82,743	+4.014%
2024-05-24	53.2900	54.0000	53.1500	53.8100	+1.739%	157,236	+3.531%
2024-05-23	53.3200	54.3100	52.6300	52.8900	-1.159%	198,973	+5.332%
2024-05-22	52.1800	53.5900	51.8200	53.5100	+2.294%	337,717	+4.111%
2024-05-21	51.4300	52.9900	51.2800	52.3100	+0.577%	368,069	+6.500%
2024-05-17	52.7000	52.9900	51.7600	52.0100	-1.608%	585,544	+7.114%
2024-05-16	53.9900	53.9900	52.2000	52.8600	-0.844%	490,229	+5.392%
2024-05-15	55.1200	55.6000	52.6800	53.3100	-4.582%	844,088	+4.502%
2024-05-14	56.3000	56.6300	55.6100	55.8700	-0.799%	148,144	-0.286%
2024-05-13	56.2000	56.9200	56.0000	56.3200	0.000%	152,903	-1.083%
2024-05-10	55.9800	56.7800	55.8300	56.3200	+0.643%	152,519	-1.083%
2024-05-09	55.6700	56.3800	55.2500	55.9600	+0.161%	170,822	-0.447%
2024-05-08	54.7700	55.9400	54.2000	55.8700	+1.453%	202,776	-0.286%
2024-05-07	56.4600	56.4600	54.8400	55.0700	-2.720%	304,728	+1.162%
2024-05-06	54.3500	57.3300	54.2500	56.6100	+5.793%	500,200	-1.590%
2024-05-02	53.4700	54.1000	53.3200	53.5100	+0.394%	198,540	+4.111%
2024-05-01	53.1000	53.6700	52.6100	53.3000	+0.832%	252,516	+4.522%
2024-04-30	54.4900	54.6500	52.1900	52.8600	-3.558%	437,374	+5.392%
2024-04-29	55.6700	55.9200	54.1300	54.8100	-1.509%	215,306	+1.642%
2024-04-26	55.6900	55.7500	54.9600	55.6500	-0.287%	206,433	+0.108%
2024-04-24	56.1000	56.8700	55.6200	55.8100	-0.339%	216,201	-0.179%
2024-04-23	54.3900	56.3900	54.2600	56.0000	+3.704%	346,561	-0.518%
2024-04-22	53.5400	54.2500	53.4700	54.0000	+0.223%	153,662	+3.167%
2024-04-19	53.9800	54.1000	53.5400	53.8800	-0.517%	157,073	+3.396%
2024-04-18	53.9100	54.3600	53.3200	54.1600	-0.842%	384,346	+2.862%
2024-04-16	54.3300	54.8200	53.3600	54.6200	+0.738%	187,450	+1.996%
2024-04-15	54.6500	54.9500	54.0300	54.2200	-0.732%	215,519	+2.748%
2024-04-12	54.4000	55.0850	54.0000	54.6200	+0.073%	146,983	+1.996%
2024-04-11	54.5600	54.6500	54.1800	54.5800	+0.813%	102,514	+2.070%
2024-04-10	54.0000	54.8900	54.0000	54.1400	-0.460%	132,235	+2.900%
2024-04-09	54.5800	54.9500	54.2300	54.3900	-0.458%	252,396	+2.427%
2024-04-08	54.7600	54.8500	54.2900	54.6400	-0.383%	98,590	+1.958%
2024-04-05	54.7300	55.3200	54.5000	54.8500	+0.329%	119,889	+1.568%
2024-04-04	55.2800	55.2800	54.1000	54.6700	-0.870%	435,253	+1.902%
2024-04-03	54.9200	55.2100	54.4000	55.1500	-0.343%	353,649	+1.015%
2024-04-02	54.9900	55.4700	54.9300	55.3400	+0.163%	162,256	+0.669%
2024-04-01	55.5400	55.8400	55.0900	55.2500	-0.271%	165,194	+0.833%
2024-03-28	55.5500	56.0000	55.0400	55.4000	-0.521%	207,356	+0.560%
2024-03-27	55.5800	55.9600	55.2900	55.6900	+0.252%	268,024	+0.036%
2024-03-26	55.6500	56.2200	55.5300	55.5500	+0.616%	272,671	+0.288%
2024-03-25	55.4300	55.9200	54.9400	55.2100	-0.719%	174,445	+0.906%
2024-03-22	55.4500	56.0400	55.4500	55.6100	+0.452%	121,652	+0.180%
2024-03-21	55.7800	55.9200	55.3600	55.3600	-0.628%	357,937	+0.632%
2024-03-20	56.2700	56.5050	55.6900	55.7100	-0.837%	167,470	0.000%
2024-03-19	55.9600	56.4400	55.9600	56.1800	+2.387%	258,354	-0.837%
2024-03-15	54.3200	55.3200	54.3200	54.8700	+0.753%	546,723	+1.531%
2024-03-14	55.0100	55.4200	54.0200	54.4600	-1.448%	311,726	+2.295%
2024-03-13	55.0000	56.1000	54.8900	55.2600	+0.254%	531,202	+0.814%
2024-03-12	56.2000	56.4900	54.8700	55.1200	-1.887%	507,475	+1.070%
2024-03-11	56.4000	56.7000	55.7200	56.1800	+0.250%	494,199	-0.837%
2024-03-07	55.8700	56.4900	55.4550	56.0400	+0.755%	544,476	-0.589%
2024-03-06	53.5400	55.8400	53.5400	55.6200	+4.431%	531,954	+0.162%
2024-03-04	50.2600	53.9300	50.1800	53.2600	+4.268%	882,810	+4.600%
2024-03-01	48.2500	51.3900	48.2500	51.0800	+11.358%	704,192	+9.064%
2024-02-29	45.0000	45.9500	44.8300	45.8700	+1.437%	306,500	+21.452%
2024-02-28	44.2900	45.4700	44.2900	45.2200	+1.595%	178,109	+23.198%
2024-02-27	43.8000	44.7100	43.4900	44.5100	+2.040%	308,293	+25.163%
2024-02-26	43.2500	43.9000	43.2500	43.6200	+0.437%	122,328	+27.717%
2024-02-23	43.4100	43.8500	43.0300	43.4300	0.000%	90,478	+28.275%
2024-02-22	43.4200	44.1400	43.3000	43.4300	+0.161%	114,770	+28.275%
2024-02-21	42.6500	43.4100	42.6500	43.3600	+1.427%	234,495	+28.482%
2024-02-20	43.7300	44.2900	42.6500	42.7500	-2.330%	181,758	+30.316%
2024-02-16	43.6200	44.3600	43.6200	43.7700	+0.344%	120,625	+27.279%
2024-02-15	42.9000	43.7100	42.9000	43.6200	+1.560%	249,343	+27.717%
2024-02-14	43.0100	43.3300	42.7100	42.9500	+0.444%	218,763	+29.709%
2024-02-13	43.5400	43.7500	42.6000	42.7600	-2.508%	200,061	+30.285%
2024-02-12	44.1200	44.5100	43.5800	43.8600	-1.394%	252,317	+27.018%
2024-02-09	44.1900	44.6600	43.8600	44.4800	+0.656%	181,456	+25.247%
2024-02-08	45.0000	45.3400	43.9000	44.1900	-1.778%	247,857	+26.069%
2024-02-07	45.2100	45.6500	44.7600	44.9900	-0.553%	121,905	+23.828%
2024-02-06	45.6000	46.1300	45.2300	45.2400	-1.028%	128,333	+23.143%
2024-02-05	45.4600	46.6000	45.0100	45.7100	-0.197%	216,850	+21.877%
2024-02-02	45.7500	45.9500	45.2200	45.8000	-0.564%	143,445	+21.638%
2024-02-01	44.7100	46.1200	44.7100	46.0600	+3.297%	343,851	+20.951%
2024-01-31	45.0800	45.2300	44.4100	44.5900	-2.086%	181,057	+24.938%
2024-01-30	44.2300	45.6800	43.7400	45.5400	+3.476%	284,851	+22.332%
2024-01-29	44.4800	44.4800	43.6300	44.0100	-1.057%	105,240	+26.585%
2024-01-26	43.3000	44.7600	43.3000	44.4800	+2.276%	224,221	+25.247%
2024-01-25	43.5500	44.0500	43.3200	43.4900	-0.184%	171,777	+28.098%
2024-01-24	42.7000	43.6600	42.6000	43.5700	+2.085%	240,847	+27.863%
2024-01-23	42.0000	42.7400	41.8350	42.6800	+1.764%	164,139	+30.530%
2024-01-22	42.0400	42.3500	41.0100	41.9400	-0.781%	348,441	+32.833%
2024-01-19	42.9100	42.9100	42.1700	42.2700	-1.926%	154,036	+31.796%
2024-01-18	42.5000	43.2400	42.4800	43.1000	+1.364%	226,907	+29.258%
2024-01-17	42.7600	43.0000	41.8700	42.5200	-1.254%	169,081	+31.021%
2024-01-16	42.8500	43.1200	42.0700	43.0600	-0.093%	348,151	+29.378%
2024-01-15	42.6000	43.2500	42.1200	43.1000	+1.316%	81,942	+29.258%
2024-01-12	43.2000	43.5500	42.1800	42.5400	-0.978%	217,863	+30.959%
2024-01-11	42.6900	43.0200	42.3800	42.9600	+0.397%	86,647	+29.679%
2024-01-10	42.7200	43.2750	42.4800	42.7900	-0.442%	117,144	+30.194%
2024-01-09	42.5000	43.1300	42.1900	42.9800	+0.774%	150,707	+29.618%
2024-01-08	41.9200	42.6600	41.8200	42.6500	+1.090%	109,256	+30.621%
2024-01-05	42.3900	42.6500	42.0000	42.1900	-0.729%	75,209	+32.046%
2024-01-04	41.8300	42.9400	41.6900	42.5000	+1.142%	109,858	+31.082%
2024-01-03	42.0800	42.6100	41.9700	42.0200	-0.943%	96,261	+32.580%
2024-01-02	42.4900	42.7000	42.0400	42.4200	-0.563%	131,766	+31.330%
2023-12-29	42.3900	42.7700	42.3000	42.6600	+0.023%	69,970	+30.591%
2023-12-28	42.6000	42.8500	42.2800	42.6500	+0.211%	87,277	+30.621%
2023-12-27	42.5000	42.8300	42.0000	42.5600	-0.538%	153,234	+30.898%
2023-12-22	42.1600	43.0150	42.1600	42.7900	+1.615%	137,430	+30.194%
2023-12-21	41.8600	42.6550	41.7700	42.1100	+1.177%	219,667	+32.296%
2023-12-20	42.2900	43.2200	41.6200	41.6200	-1.608%	675,475	+33.854%
2023-12-19	41.3700	42.4300	41.3500	42.3000	+2.075%	181,360	+31.702%
2023-12-18	42.0100	42.1400	41.0900	41.4400	-1.310%	224,528	+34.435%
2023-12-15	41.8900	42.3100	41.3200	41.9900	-0.261%	445,424	+32.674%
2023-12-14	40.7500	42.4000	40.4800	42.1000	+4.131%	260,928	+32.328%
2023-12-13	39.7900	40.6000	39.5500	40.4300	+1.557%	289,931	+37.794%
2023-12-12	39.9800	40.0700	39.5800	39.8100	-3.468%	332,709	+39.940%
2023-12-08	41.3600	41.8950	41.1700	41.2400	-0.603%	195,134	+35.087%
2023-12-07	41.3600	41.8500	41.1000	41.4900	+0.169%	225,145	+34.273%
2023-12-06	41.9100	42.4000	41.2700	41.4200	-0.862%	238,173	+34.500%
2023-12-05	41.9000	42.3300	41.3800	41.7800	-0.286%	355,353	+33.341%
2023-12-04	42.7000	43.0900	41.9000	41.9000	-2.422%	374,612	+32.959%
2023-12-01	41.8700	42.9900	41.8700	42.9400	+2.092%	135,090	+29.739%
2023-11-30	42.0100	42.3600	41.8100	42.0600	-0.661%	345,240	+32.454%
2023-11-29	42.7300	43.0700	42.0500	42.3400	-0.982%	266,333	+31.578%
2023-11-28	43.1100	43.3900	42.7200	42.7600	-0.720%	228,905	+30.285%
2023-11-27	42.7500	43.3100	42.5900	43.0700	+0.116%	197,836	+29.348%
2023-11-24	42.9900	43.3500	42.5500	43.0200	-0.347%	102,379	+29.498%
2023-11-23	43.0100	43.8400	43.0100	43.1700	-0.162%	55,807	+29.048%
2023-11-22	42.9400	43.7500	42.9400	43.2400	+0.535%	123,682	+28.839%
2023-11-21	43.5100	43.8400	42.9000	43.0100	-1.714%	288,116	+29.528%
2023-11-20	44.0000	44.0000	43.4200	43.7600	+0.298%	157,925	+27.308%
2023-11-17	43.6600	44.2800	43.3000	43.6300	-0.251%	313,052	+27.687%
2023-11-16	42.7200	44.8000	42.4600	43.7400	+2.125%	399,748	+27.366%
2023-11-15	45.4400	45.4400	42.7300	42.8300	-5.285%	481,094	+30.072%
2023-11-14	44.6200	46.2100	44.6200	45.2200	+2.377%	511,128	+23.198%
2023-11-13	43.4500	44.4900	43.1800	44.1700	+0.960%	314,103	+26.126%
2023-11-10	42.0000	44.0500	41.5700	43.7500	+8.185%	996,757	+27.337%
2023-11-09	39.5600	41.0000	39.5600	40.4400	+2.510%	449,996	+37.760%
2023-11-08	40.1900	40.1900	38.8000	39.4500	-1.841%	411,531	+41.217%
2023-11-07	39.4400	40.3800	39.2600	40.1900	+1.107%	514,601	+38.617%
2023-11-06	39.9100	39.9200	39.4600	39.7500	-0.501%	199,900	+40.151%
2023-11-03	38.8200	39.9600	38.8200	39.9500	+2.831%	419,353	+39.449%
2023-11-02	38.7400	39.2000	38.5700	38.8500	+0.700%	176,756	+43.398%
2023-11-01	38.5200	38.7500	38.0800	38.5800	+0.156%	374,976	+44.401%
2023-10-31	37.6000	38.5300	37.5700	38.5200	+1.582%	432,254	+44.626%
2023-10-30	37.6100	38.1600	37.5700	37.9200	+0.958%	178,008	+46.915%
2023-10-27	37.5200	37.8200	37.0900	37.5600	+0.133%	252,522	+48.323%
2023-10-26	37.8000	38.0850	37.5000	37.5100	-0.345%	286,590	+48.520%
2023-10-25	38.0100	38.5400	37.5300	37.6400	-1.466%	301,952	+48.007%
2023-10-24	40.1100	40.1600	38.2000	38.2000	-4.092%	553,251	+45.838%
2023-10-23	38.8500	40.2500	38.1200	39.8300	+2.050%	620,171	+39.869%
2023-10-20	39.6100	40.0800	39.0300	39.0300	-1.589%	458,139	+42.736%
2023-10-19	39.9700	39.9700	39.3200	39.6600	-0.402%	406,491	+40.469%
2023-10-18	40.2400	40.4100	39.1600	39.8200	-1.387%	486,776	+39.905%
2023-10-17	41.1900	41.6700	40.2800	40.3800	-2.699%	539,952	+37.964%
2023-10-16	42.6600	42.8600	41.2750	41.5000	-2.582%	618,181	+34.241%
2023-10-13	43.6800	43.7100	42.3800	42.6000	-2.294%	210,998	+30.775%
2023-10-12	43.5300	43.9300	43.1200	43.6000	-0.206%	320,736	+27.775%
2023-10-11	43.3200	43.8100	43.0200	43.6900	+0.138%	265,703	+27.512%
2023-10-10	43.5400	43.8400	43.4000	43.6300	+0.484%	224,276	+27.687%
2023-10-06	42.2400	43.6000	42.2400	43.4200	+1.283%	190,439	+28.305%
2023-10-05	43.3600	43.6800	42.2200	42.8700	-0.764%	325,874	+29.951%
2023-10-04	43.3600	43.8400	42.6300	43.2000	-1.257%	391,117	+28.958%
2023-10-03	44.5500	44.7500	43.0800	43.7500	-1.685%	370,535	+27.337%
2023-10-02	45.1100	45.3600	44.0300	44.5000	-1.788%	272,276	+25.191%
2023-09-29	44.9300	45.4000	44.1300	45.3100	+1.184%	516,712	+22.953%
2023-09-28	44.3400	45.1600	43.9950	44.7800	+0.471%	436,482	+24.408%
2023-09-27	44.4500	45.1900	44.1900	44.5700	-0.134%	547,122	+24.994%
2023-09-26	45.9100	46.4000	44.4600	44.6300	-3.586%	454,724	+24.826%
2023-09-25	45.9800	46.9900	45.7600	46.2900	+0.674%	435,062	+20.350%
2023-09-22	45.8000	46.0900	45.1900	45.9800	+0.481%	298,104	+21.161%
2023-09-21	44.6600	45.9700	44.4600	45.7600	+1.893%	500,647	+21.744%
2023-09-20	43.8600	45.3700	43.7600	44.9100	+2.441%	448,640	+24.048%
2023-09-19	44.0500	44.0500	43.5300	43.8400	-0.477%	241,444	+27.076%
2023-09-18	44.3400	44.5900	43.4200	44.0500	0.000%	141,611	+26.470%

.dark-mode .N8vWmD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N8vWmD{ color: #333333; background-color: white; border: 2px solid #333333; }ATRLSNC-LAVALIN GROUP INCstock TSE

ATRL
SNC-LAVALIN GROUP INC
stock TSE