Altus Group Limited (TSX:AIF)
51.53
-0.36 (-0.69%)
Mar 13, 2025, 4:00 PM EST
Altus Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 13, 2025 | 51.81 | 52.11 | 51.39 | 51.51 | 51.51 | -0.73% | 143,495 |
Mar 12, 2025 | 51.88 | 52.38 | 51.63 | 51.89 | 51.89 | 0.48% | 80,884 |
Mar 11, 2025 | 51.81 | 52.07 | 51.24 | 51.64 | 51.64 | -0.71% | 81,942 |
Mar 10, 2025 | 52.24 | 52.49 | 51.41 | 52.01 | 52.01 | -1.78% | 114,010 |
Mar 7, 2025 | 53.62 | 54.71 | 52.74 | 52.95 | 52.95 | -1.71% | 116,000 |
Mar 6, 2025 | 53.39 | 54.41 | 52.90 | 53.87 | 53.87 | -0.02% | 144,133 |
Mar 5, 2025 | 53.53 | 54.33 | 53.33 | 53.88 | 53.88 | 0.60% | 193,514 |
Mar 4, 2025 | 54.54 | 54.89 | 52.70 | 53.56 | 53.56 | -1.85% | 140,100 |
Mar 3, 2025 | 54.88 | 55.70 | 54.33 | 54.57 | 54.57 | -0.33% | 149,400 |
Feb 28, 2025 | 54.77 | 54.95 | 54.10 | 54.75 | 54.75 | 0.22% | 186,727 |
Feb 27, 2025 | 55.06 | 55.74 | 54.53 | 54.63 | 54.63 | -0.35% | 147,472 |
Feb 26, 2025 | 54.19 | 55.42 | 53.74 | 54.82 | 54.82 | 0.98% | 183,400 |
Feb 25, 2025 | 54.47 | 55.34 | 54.27 | 54.29 | 54.29 | -0.39% | 113,700 |
Feb 24, 2025 | 55.80 | 56.31 | 53.85 | 54.50 | 54.50 | -0.91% | 129,241 |
Feb 21, 2025 | 58.27 | 61.00 | 54.06 | 55.00 | 55.00 | -1.49% | 381,148 |
Feb 20, 2025 | 56.99 | 56.99 | 55.69 | 55.83 | 55.83 | -2.04% | 92,417 |
Feb 19, 2025 | 58.19 | 58.19 | 56.81 | 56.99 | 56.99 | -0.80% | 67,151 |
Feb 18, 2025 | 57.80 | 57.94 | 56.81 | 57.45 | 57.45 | -0.42% | 46,410 |
Feb 14, 2025 | 56.76 | 57.88 | 56.76 | 57.69 | 57.69 | 1.89% | 62,200 |
Feb 13, 2025 | 56.95 | 57.35 | 55.81 | 56.62 | 56.62 | -0.25% | 106,400 |
Feb 12, 2025 | 58.29 | 58.48 | 56.73 | 56.76 | 56.76 | -3.12% | 161,315 |
Feb 11, 2025 | 59.54 | 59.54 | 58.58 | 58.59 | 58.59 | -1.50% | 46,220 |
Feb 10, 2025 | 59.50 | 60.00 | 59.04 | 59.48 | 59.48 | -0.20% | 54,318 |
Feb 7, 2025 | 59.09 | 59.65 | 58.76 | 59.60 | 59.60 | 0.46% | 50,900 |
Feb 6, 2025 | 58.83 | 59.72 | 58.30 | 59.33 | 59.33 | 0.27% | 91,800 |
Feb 5, 2025 | 60.00 | 60.99 | 58.35 | 59.17 | 59.17 | -1.28% | 119,246 |
Feb 4, 2025 | 59.31 | 60.00 | 59.05 | 59.94 | 59.94 | 0.94% | 40,828 |
Feb 3, 2025 | 58.00 | 59.58 | 57.78 | 59.38 | 59.38 | 0.05% | 109,326 |
Jan 31, 2025 | 58.78 | 59.76 | 58.78 | 59.35 | 59.35 | 0.29% | 85,700 |
Jan 30, 2025 | 58.41 | 59.40 | 57.33 | 59.18 | 59.18 | 1.37% | 80,704 |
Jan 29, 2025 | 59.28 | 59.28 | 57.93 | 58.38 | 58.38 | -1.47% | 53,318 |
Jan 28, 2025 | 57.85 | 59.35 | 57.21 | 59.25 | 59.25 | 2.49% | 74,131 |
Jan 27, 2025 | 57.74 | 57.82 | 56.83 | 57.81 | 57.81 | 0.07% | 51,100 |
Jan 24, 2025 | 57.48 | 57.78 | 57.37 | 57.77 | 57.77 | 0.49% | 38,498 |
Jan 23, 2025 | 57.28 | 57.76 | 57.23 | 57.49 | 57.49 | 0.21% | 45,104 |
Jan 22, 2025 | 57.41 | 57.47 | 56.73 | 57.37 | 57.37 | -0.76% | 78,835 |
Jan 21, 2025 | 57.00 | 57.89 | 56.59 | 57.81 | 57.81 | 2.46% | 75,241 |
Jan 20, 2025 | 56.04 | 56.87 | 56.04 | 56.42 | 56.42 | 1.02% | 25,700 |
Jan 17, 2025 | 55.46 | 56.28 | 55.40 | 55.85 | 55.85 | 0.74% | 64,415 |
Jan 16, 2025 | 55.76 | 56.36 | 55.25 | 55.44 | 55.44 | -0.32% | 75,400 |
Jan 15, 2025 | 55.66 | 56.76 | 55.31 | 55.62 | 55.62 | 1.00% | 83,800 |
Jan 14, 2025 | 53.93 | 55.11 | 53.87 | 55.07 | 55.07 | 2.17% | 87,600 |
Jan 13, 2025 | 53.40 | 54.03 | 53.19 | 53.90 | 53.90 | 0.22% | 90,800 |
Jan 10, 2025 | 54.45 | 54.57 | 53.78 | 53.78 | 53.78 | -2.00% | 90,511 |
Jan 9, 2025 | 54.72 | 55.16 | 53.45 | 54.88 | 54.88 | -0.22% | 43,000 |
Jan 8, 2025 | 54.13 | 55.26 | 54.13 | 55.00 | 55.00 | 0.92% | 73,515 |
Jan 7, 2025 | 55.27 | 55.35 | 54.33 | 54.50 | 54.50 | -1.38% | 79,611 |
Jan 6, 2025 | 56.11 | 56.16 | 55.15 | 55.26 | 55.26 | -1.20% | 68,808 |
Jan 3, 2025 | 55.71 | 56.22 | 55.57 | 55.93 | 55.93 | 0.63% | 44,600 |
Jan 2, 2025 | 56.27 | 56.38 | 54.96 | 55.58 | 55.58 | -0.75% | 89,100 |