Altus Group Limited (TSX:AIF)
53.30
+0.20 (0.38%)
Jun 20, 2025, 4:00 PM EDT
Altus Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 20, 2025 | 52.82 | 53.93 | 52.81 | 53.30 | 53.30 | 0.38% | 277,800 |
Jun 19, 2025 | 52.68 | 53.29 | 52.50 | 53.10 | 53.10 | 0.47% | 51,800 |
Jun 18, 2025 | 52.10 | 53.10 | 52.10 | 52.85 | 52.85 | 0.88% | 163,100 |
Jun 17, 2025 | 52.27 | 52.77 | 52.00 | 52.39 | 52.39 | -0.40% | 88,300 |
Jun 16, 2025 | 52.61 | 52.93 | 52.16 | 52.60 | 52.60 | 0.57% | 123,944 |
Jun 13, 2025 | 52.02 | 52.63 | 52.00 | 52.30 | 52.30 | -0.46% | 187,529 |
Jun 12, 2025 | 52.53 | 52.83 | 51.97 | 52.54 | 52.54 | -0.13% | 115,900 |
Jun 11, 2025 | 53.09 | 53.19 | 52.50 | 52.61 | 52.61 | -0.53% | 118,930 |
Jun 10, 2025 | 52.29 | 53.07 | 52.11 | 52.89 | 52.89 | 1.36% | 217,602 |
Jun 9, 2025 | 52.01 | 52.83 | 51.77 | 52.18 | 52.18 | 0.38% | 227,442 |
Jun 6, 2025 | 52.62 | 52.79 | 51.27 | 51.98 | 51.98 | -1.08% | 419,646 |
Jun 5, 2025 | 52.70 | 52.71 | 51.95 | 52.55 | 52.55 | -0.38% | 180,145 |
Jun 4, 2025 | 52.99 | 53.02 | 52.53 | 52.75 | 52.75 | -0.34% | 117,444 |
Jun 3, 2025 | 53.82 | 53.99 | 52.75 | 52.93 | 52.93 | -2.23% | 119,440 |
Jun 2, 2025 | 54.94 | 55.00 | 53.95 | 54.14 | 54.14 | -0.66% | 144,923 |
May 30, 2025 | 54.60 | 55.00 | 54.23 | 54.50 | 54.50 | 0.06% | 298,800 |
May 29, 2025 | 55.00 | 55.00 | 54.36 | 54.47 | 54.47 | -0.55% | 83,500 |
May 28, 2025 | 54.78 | 55.13 | 54.70 | 54.77 | 54.77 | -0.38% | 51,200 |
May 27, 2025 | 55.44 | 55.56 | 54.85 | 54.98 | 54.98 | -1.24% | 182,825 |
May 26, 2025 | 54.78 | 55.76 | 54.03 | 55.67 | 55.67 | 1.68% | 21,601 |
May 23, 2025 | 53.82 | 55.57 | 53.61 | 54.75 | 54.75 | -0.38% | 181,300 |
May 22, 2025 | 56.05 | 56.05 | 54.91 | 54.96 | 54.96 | -0.90% | 53,400 |
May 21, 2025 | 56.02 | 56.32 | 55.41 | 55.46 | 55.46 | -1.05% | 104,415 |
May 20, 2025 | 56.15 | 56.53 | 55.90 | 56.05 | 56.05 | -0.12% | 87,822 |
May 16, 2025 | 55.22 | 56.20 | 55.18 | 56.12 | 56.12 | 1.63% | 140,700 |
May 15, 2025 | 55.18 | 55.82 | 54.90 | 55.22 | 55.22 | -0.22% | 119,012 |
May 14, 2025 | 55.78 | 56.26 | 54.76 | 55.34 | 55.34 | -0.75% | 110,702 |
May 13, 2025 | 56.19 | 56.99 | 55.19 | 55.76 | 55.76 | -0.73% | 72,700 |
May 12, 2025 | 55.11 | 56.57 | 55.00 | 56.17 | 56.17 | 2.56% | 169,100 |
May 9, 2025 | 52.13 | 55.77 | 52.13 | 54.77 | 54.77 | 4.70% | 185,616 |
May 8, 2025 | 51.97 | 52.70 | 51.97 | 52.31 | 52.31 | 0.19% | 59,500 |
May 7, 2025 | 51.36 | 52.29 | 51.23 | 52.21 | 52.21 | 1.46% | 61,300 |
May 6, 2025 | 51.77 | 52.32 | 51.38 | 51.46 | 51.46 | -1.47% | 49,802 |
May 5, 2025 | 51.63 | 52.51 | 51.30 | 52.23 | 52.23 | 1.16% | 58,149 |
May 2, 2025 | 51.38 | 51.87 | 51.20 | 51.63 | 51.63 | 0.86% | 58,603 |
May 1, 2025 | 51.34 | 52.08 | 51.17 | 51.19 | 51.19 | -0.29% | 70,600 |
Apr 30, 2025 | 50.25 | 51.41 | 50.25 | 51.34 | 51.34 | 0.94% | 245,444 |
Apr 29, 2025 | 50.12 | 50.96 | 49.95 | 50.86 | 50.86 | 1.13% | 69,446 |
Apr 28, 2025 | 49.97 | 50.63 | 49.83 | 50.29 | 50.29 | 0.70% | 96,020 |
Apr 25, 2025 | 50.00 | 50.26 | 49.72 | 49.94 | 49.94 | -0.28% | 130,929 |
Apr 24, 2025 | 49.34 | 50.25 | 49.20 | 50.08 | 50.08 | 1.46% | 145,411 |
Apr 23, 2025 | 49.56 | 50.02 | 49.35 | 49.36 | 49.36 | 0.14% | 89,300 |
Apr 22, 2025 | 49.53 | 50.00 | 49.21 | 49.29 | 49.29 | 0.06% | 121,634 |
Apr 21, 2025 | 49.54 | 49.54 | 48.73 | 49.26 | 49.26 | -0.79% | 89,900 |
Apr 17, 2025 | 48.99 | 49.98 | 48.83 | 49.65 | 49.65 | 1.12% | 58,609 |
Apr 16, 2025 | 49.13 | 49.48 | 48.79 | 49.10 | 49.10 | -0.20% | 69,431 |
Apr 15, 2025 | 48.93 | 49.88 | 48.86 | 49.20 | 49.20 | 0.55% | 71,300 |
Apr 14, 2025 | 47.96 | 48.98 | 47.96 | 48.93 | 48.93 | 2.92% | 65,900 |
Apr 11, 2025 | 47.62 | 48.16 | 46.64 | 47.54 | 47.54 | -0.44% | 65,700 |
Apr 10, 2025 | 48.56 | 48.56 | 46.94 | 47.75 | 47.75 | -2.75% | 87,848 |