Altus Group Limited (TSX:AIF)
Canada flag Canada · Delayed Price · Currency is CAD
53.30
+0.20 (0.38%)
Jun 20, 2025, 4:00 PM EDT

Altus Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202552.8253.9352.8153.3053.300.38%277,800
Jun 19, 202552.6853.2952.5053.1053.100.47%51,800
Jun 18, 202552.1053.1052.1052.8552.850.88%163,100
Jun 17, 202552.2752.7752.0052.3952.39-0.40%88,300
Jun 16, 202552.6152.9352.1652.6052.600.57%123,944
Jun 13, 202552.0252.6352.0052.3052.30-0.46%187,529
Jun 12, 202552.5352.8351.9752.5452.54-0.13%115,900
Jun 11, 202553.0953.1952.5052.6152.61-0.53%118,930
Jun 10, 202552.2953.0752.1152.8952.891.36%217,602
Jun 9, 202552.0152.8351.7752.1852.180.38%227,442
Jun 6, 202552.6252.7951.2751.9851.98-1.08%419,646
Jun 5, 202552.7052.7151.9552.5552.55-0.38%180,145
Jun 4, 202552.9953.0252.5352.7552.75-0.34%117,444
Jun 3, 202553.8253.9952.7552.9352.93-2.23%119,440
Jun 2, 202554.9455.0053.9554.1454.14-0.66%144,923
May 30, 202554.6055.0054.2354.5054.500.06%298,800
May 29, 202555.0055.0054.3654.4754.47-0.55%83,500
May 28, 202554.7855.1354.7054.7754.77-0.38%51,200
May 27, 202555.4455.5654.8554.9854.98-1.24%182,825
May 26, 202554.7855.7654.0355.6755.671.68%21,601
May 23, 202553.8255.5753.6154.7554.75-0.38%181,300
May 22, 202556.0556.0554.9154.9654.96-0.90%53,400
May 21, 202556.0256.3255.4155.4655.46-1.05%104,415
May 20, 202556.1556.5355.9056.0556.05-0.12%87,822
May 16, 202555.2256.2055.1856.1256.121.63%140,700
May 15, 202555.1855.8254.9055.2255.22-0.22%119,012
May 14, 202555.7856.2654.7655.3455.34-0.75%110,702
May 13, 202556.1956.9955.1955.7655.76-0.73%72,700
May 12, 202555.1156.5755.0056.1756.172.56%169,100
May 9, 202552.1355.7752.1354.7754.774.70%185,616
May 8, 202551.9752.7051.9752.3152.310.19%59,500
May 7, 202551.3652.2951.2352.2152.211.46%61,300
May 6, 202551.7752.3251.3851.4651.46-1.47%49,802
May 5, 202551.6352.5151.3052.2352.231.16%58,149
May 2, 202551.3851.8751.2051.6351.630.86%58,603
May 1, 202551.3452.0851.1751.1951.19-0.29%70,600
Apr 30, 202550.2551.4150.2551.3451.340.94%245,444
Apr 29, 202550.1250.9649.9550.8650.861.13%69,446
Apr 28, 202549.9750.6349.8350.2950.290.70%96,020
Apr 25, 202550.0050.2649.7249.9449.94-0.28%130,929
Apr 24, 202549.3450.2549.2050.0850.081.46%145,411
Apr 23, 202549.5650.0249.3549.3649.360.14%89,300
Apr 22, 202549.5350.0049.2149.2949.290.06%121,634
Apr 21, 202549.5449.5448.7349.2649.26-0.79%89,900
Apr 17, 202548.9949.9848.8349.6549.651.12%58,609
Apr 16, 202549.1349.4848.7949.1049.10-0.20%69,431
Apr 15, 202548.9349.8848.8649.2049.200.55%71,300
Apr 14, 202547.9648.9847.9648.9348.932.92%65,900
Apr 11, 202547.6248.1646.6447.5447.54-0.44%65,700
Apr 10, 202548.5648.5646.9447.7547.75-2.75%87,848