Sustainable Power & Infrastructure Split Corp. (TSX:PWI)
Canada · Delayed Price · Currency is CAD 10.00
-0.06 (-0.60%)
Aug 1, 2025, 4:00 PM EDT
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.96 | 9.96 | 9.75 | 9.83 | 9.83 | -2.29% | 6,194 |
| Jul 31, 2025 | 9.96 | 10.10 | 9.90 | 10.06 | 10.06 | 1.00% | 43,100 |
| Jul 30, 2025 | 9.98 | 9.99 | 9.96 | 9.96 | 9.87 | 0.10% | 5,502 |
| Jul 29, 2025 | 9.77 | 9.99 | 9.77 | 9.95 | 9.87 | 1.84% | 10,801 |
| Jul 28, 2025 | 9.76 | 9.83 | 9.76 | 9.77 | 9.69 | 0.10% | 7,400 |
| Jul 25, 2025 | 9.66 | 9.84 | 9.66 | 9.76 | 9.68 | 1.14% | 23,509 |
| Jul 24, 2025 | 9.57 | 9.65 | 9.57 | 9.65 | 9.57 | 1.05% | 18,241 |
| Jul 23, 2025 | 9.46 | 9.55 | 9.46 | 9.55 | 9.47 | 1.27% | 15,900 |
| Jul 22, 2025 | 9.41 | 9.44 | 9.41 | 9.43 | 9.35 | 0.32% | 1,227 |
| Jul 21, 2025 | 9.31 | 9.47 | 9.31 | 9.40 | 9.32 | 1.08% | 3,800 |
| Jul 18, 2025 | 9.31 | 9.38 | 9.30 | 9.30 | 9.22 | -0.32% | 7,601 |
| Jul 17, 2025 | 9.36 | 9.43 | 9.28 | 9.33 | 9.25 | 0.11% | 15,026 |
| Jul 16, 2025 | 9.35 | 9.36 | 9.31 | 9.32 | 9.24 | -0.21% | 3,707 |
| Jul 15, 2025 | 9.28 | 9.34 | 9.25 | 9.34 | 9.26 | 0.86% | 12,000 |
| Jul 14, 2025 | 9.26 | 9.30 | 9.10 | 9.26 | 9.18 | -0.22% | 16,300 |
| Jul 11, 2025 | 9.26 | 9.29 | 9.01 | 9.28 | 9.20 | -0.96% | 23,100 |
| Jul 10, 2025 | 9.35 | 9.37 | 9.35 | 9.37 | 9.29 | 0.43% | 1,501 |
| Jul 9, 2025 | 9.45 | 9.51 | 9.25 | 9.33 | 9.25 | 0.11% | 4,100 |
| Jul 8, 2025 | 9.35 | 9.45 | 9.30 | 9.32 | 9.24 | -1.58% | 7,200 |
| Jul 7, 2025 | 9.34 | 9.49 | 9.34 | 9.47 | 9.39 | -0.94% | 5,014 |
| Jul 4, 2025 | 9.51 | 9.64 | 9.51 | 9.56 | 9.48 | 0.53% | 1,704 |
| Jul 3, 2025 | 9.50 | 9.68 | 9.50 | 9.51 | 9.43 | 0.32% | 12,500 |
| Jul 2, 2025 | 9.48 | 9.48 | 9.43 | 9.48 | 9.40 | 0.21% | 2,700 |
| Jun 30, 2025 | 9.40 | 9.50 | 9.40 | 9.46 | 9.46 | 0.11% | 11,300 |
| Jun 27, 2025 | 9.37 | 9.45 | 9.37 | 9.45 | 9.36 | 0.85% | 13,720 |
| Jun 26, 2025 | 9.32 | 9.37 | 9.31 | 9.37 | 9.29 | 1.08% | 3,726 |
| Jun 25, 2025 | 9.37 | 9.37 | 9.27 | 9.27 | 9.19 | -0.54% | 1,000 |
| Jun 24, 2025 | 9.27 | 9.34 | 9.27 | 9.32 | 9.24 | 0.76% | 9,000 |
| Jun 23, 2025 | 9.17 | 9.25 | 9.17 | 9.25 | 9.16 | - | 900 |
| Jun 20, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.16 | - | 2,000 |
| Jun 19, 2025 | 9.25 | 9.25 | 9.21 | 9.25 | 9.16 | 0.22% | 2,900 |
| Jun 18, 2025 | 9.26 | 9.26 | 9.20 | 9.23 | 9.14 | -0.54% | 9,412 |
| Jun 17, 2025 | 9.33 | 9.37 | 9.26 | 9.28 | 9.19 | -0.43% | 4,900 |
| Jun 16, 2025 | 9.37 | 9.37 | 9.23 | 9.32 | 9.23 | 0.98% | 2,401 |
| Jun 13, 2025 | 9.36 | 9.36 | 9.22 | 9.23 | 9.14 | 0.33% | 5,733 |
| Jun 12, 2025 | 9.20 | 9.26 | 9.12 | 9.20 | 9.11 | -0.97% | 6,800 |
| Jun 11, 2025 | 9.30 | 9.33 | 9.29 | 9.29 | 9.20 | - | 1,944 |
| Jun 10, 2025 | 9.28 | 9.29 | 9.18 | 9.29 | 9.20 | -0.32% | 10,300 |
| Jun 9, 2025 | 9.36 | 9.37 | 9.32 | 9.32 | 9.23 | -0.11% | 6,240 |
| Jun 6, 2025 | 9.32 | 9.37 | 9.32 | 9.33 | 9.24 | 0.21% | 1,917 |
| Jun 5, 2025 | 9.37 | 9.37 | 9.30 | 9.31 | 9.22 | -0.11% | 6,740 |
| Jun 4, 2025 | 9.33 | 9.34 | 9.27 | 9.32 | 9.23 | -0.32% | 3,900 |
| Jun 3, 2025 | 9.20 | 9.35 | 9.19 | 9.35 | 9.26 | 1.52% | 5,800 |
| Jun 2, 2025 | 9.29 | 9.36 | 9.10 | 9.21 | 9.12 | -1.18% | 6,241 |
| May 30, 2025 | 9.30 | 9.37 | 9.29 | 9.32 | 9.23 | - | 9,000 |
| May 29, 2025 | 9.37 | 9.37 | 9.28 | 9.32 | 9.15 | -0.21% | 6,805 |
| May 28, 2025 | 9.32 | 9.37 | 9.31 | 9.34 | 9.17 | 0.21% | 2,628 |
| May 27, 2025 | 9.35 | 9.35 | 9.25 | 9.32 | 9.15 | 0.22% | 5,025 |
| May 26, 2025 | 8.98 | 9.36 | 8.98 | 9.30 | 9.13 | 3.33% | 12,445 |
| May 23, 2025 | 9.05 | 9.05 | 8.93 | 9.00 | 8.84 | -0.44% | 13,124 |