Altus Group Limited (TSX:AIF)
Canada flag Canada · Delayed Price · Currency is CAD
51.53
-0.36 (-0.69%)
Mar 13, 2025, 4:00 PM EST

Altus Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202551.8152.1151.3951.5151.51-0.73%143,495
Mar 12, 202551.8852.3851.6351.8951.890.48%80,884
Mar 11, 202551.8152.0751.2451.6451.64-0.71%81,942
Mar 10, 202552.2452.4951.4152.0152.01-1.78%114,010
Mar 7, 202553.6254.7152.7452.9552.95-1.71%116,000
Mar 6, 202553.3954.4152.9053.8753.87-0.02%144,133
Mar 5, 202553.5354.3353.3353.8853.880.60%193,514
Mar 4, 202554.5454.8952.7053.5653.56-1.85%140,100
Mar 3, 202554.8855.7054.3354.5754.57-0.33%149,400
Feb 28, 202554.7754.9554.1054.7554.750.22%186,727
Feb 27, 202555.0655.7454.5354.6354.63-0.35%147,472
Feb 26, 202554.1955.4253.7454.8254.820.98%183,400
Feb 25, 202554.4755.3454.2754.2954.29-0.39%113,700
Feb 24, 202555.8056.3153.8554.5054.50-0.91%129,241
Feb 21, 202558.2761.0054.0655.0055.00-1.49%381,148
Feb 20, 202556.9956.9955.6955.8355.83-2.04%92,417
Feb 19, 202558.1958.1956.8156.9956.99-0.80%67,151
Feb 18, 202557.8057.9456.8157.4557.45-0.42%46,410
Feb 14, 202556.7657.8856.7657.6957.691.89%62,200
Feb 13, 202556.9557.3555.8156.6256.62-0.25%106,400
Feb 12, 202558.2958.4856.7356.7656.76-3.12%161,315
Feb 11, 202559.5459.5458.5858.5958.59-1.50%46,220
Feb 10, 202559.5060.0059.0459.4859.48-0.20%54,318
Feb 7, 202559.0959.6558.7659.6059.600.46%50,900
Feb 6, 202558.8359.7258.3059.3359.330.27%91,800
Feb 5, 202560.0060.9958.3559.1759.17-1.28%119,246
Feb 4, 202559.3160.0059.0559.9459.940.94%40,828
Feb 3, 202558.0059.5857.7859.3859.380.05%109,326
Jan 31, 202558.7859.7658.7859.3559.350.29%85,700
Jan 30, 202558.4159.4057.3359.1859.181.37%80,704
Jan 29, 202559.2859.2857.9358.3858.38-1.47%53,318
Jan 28, 202557.8559.3557.2159.2559.252.49%74,131
Jan 27, 202557.7457.8256.8357.8157.810.07%51,100
Jan 24, 202557.4857.7857.3757.7757.770.49%38,498
Jan 23, 202557.2857.7657.2357.4957.490.21%45,104
Jan 22, 202557.4157.4756.7357.3757.37-0.76%78,835
Jan 21, 202557.0057.8956.5957.8157.812.46%75,241
Jan 20, 202556.0456.8756.0456.4256.421.02%25,700
Jan 17, 202555.4656.2855.4055.8555.850.74%64,415
Jan 16, 202555.7656.3655.2555.4455.44-0.32%75,400
Jan 15, 202555.6656.7655.3155.6255.621.00%83,800
Jan 14, 202553.9355.1153.8755.0755.072.17%87,600
Jan 13, 202553.4054.0353.1953.9053.900.22%90,800
Jan 10, 202554.4554.5753.7853.7853.78-2.00%90,511
Jan 9, 202554.7255.1653.4554.8854.88-0.22%43,000
Jan 8, 202554.1355.2654.1355.0055.000.92%73,515
Jan 7, 202555.2755.3554.3354.5054.50-1.38%79,611
Jan 6, 202556.1156.1655.1555.2655.26-1.20%68,808
Jan 3, 202555.7156.2255.5755.9355.930.63%44,600
Jan 2, 202556.2756.3854.9655.5855.58-0.75%89,100