Tecsys Inc. (TSX:TCS)
39.37
+0.17 (0.43%)
Aug 6, 2025, 3:59 PM EDT
Altus Power Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 5, 2025 | 37.98 | 39.20 | 37.98 | 39.20 | 39.20 | 3.21% | 4,900 |
Aug 1, 2025 | 38.42 | 38.42 | 36.63 | 37.98 | 37.98 | 3.18% | 4,400 |
Jul 31, 2025 | 36.91 | 37.53 | 36.81 | 36.81 | 36.81 | -0.94% | 36,747 |
Jul 30, 2025 | 37.05 | 37.35 | 37.02 | 37.16 | 37.16 | -0.21% | 3,927 |
Jul 29, 2025 | 37.04 | 38.00 | 36.76 | 37.24 | 37.24 | -0.64% | 4,800 |
Jul 28, 2025 | 37.43 | 37.50 | 36.66 | 37.48 | 37.48 | 1.30% | 8,800 |
Jul 25, 2025 | 37.32 | 37.32 | 37.00 | 37.00 | 37.00 | 0.54% | 3,100 |
Jul 24, 2025 | 37.05 | 37.08 | 36.80 | 36.80 | 36.80 | -1.10% | 700 |
Jul 23, 2025 | 37.68 | 38.34 | 37.21 | 37.21 | 37.21 | -1.43% | 8,300 |
Jul 22, 2025 | 37.10 | 38.05 | 37.09 | 37.75 | 37.75 | 2.17% | 9,700 |
Jul 21, 2025 | 36.77 | 37.00 | 36.65 | 36.95 | 36.95 | 0.96% | 4,000 |
Jul 18, 2025 | 36.28 | 36.75 | 36.28 | 36.60 | 36.60 | 0.91% | 12,444 |
Jul 17, 2025 | 37.11 | 37.88 | 36.27 | 36.27 | 36.27 | -1.97% | 7,500 |
Jul 16, 2025 | 37.71 | 37.74 | 37.00 | 37.00 | 37.00 | -1.93% | 6,614 |
Jul 15, 2025 | 38.53 | 38.71 | 37.73 | 37.73 | 37.73 | -2.13% | 7,827 |
Jul 14, 2025 | 38.56 | 39.26 | 38.55 | 38.55 | 38.55 | 0.71% | 6,826 |
Jul 11, 2025 | 38.29 | 39.25 | 38.28 | 38.28 | 38.28 | -0.73% | 10,100 |
Jul 10, 2025 | 38.67 | 39.10 | 38.56 | 38.56 | 38.47 | 0.47% | 5,100 |
Jul 9, 2025 | 38.38 | 39.39 | 38.38 | 38.38 | 38.30 | -2.42% | 4,600 |
Jul 8, 2025 | 39.58 | 39.58 | 38.68 | 39.33 | 39.24 | -0.61% | 4,900 |
Jul 7, 2025 | 39.46 | 40.23 | 39.45 | 39.57 | 39.48 | 0.30% | 3,928 |
Jul 4, 2025 | 40.00 | 40.00 | 39.45 | 39.45 | 39.36 | -1.50% | 2,800 |
Jul 3, 2025 | 37.99 | 40.29 | 37.99 | 40.05 | 39.96 | 4.57% | 8,508 |
Jul 2, 2025 | 38.12 | 38.85 | 37.11 | 38.30 | 38.22 | -0.91% | 8,730 |
Jun 30, 2025 | 36.51 | 38.98 | 36.50 | 38.65 | 38.56 | 6.18% | 9,600 |
Jun 27, 2025 | 39.55 | 39.99 | 35.60 | 36.40 | 36.32 | -9.97% | 21,200 |
Jun 26, 2025 | 40.53 | 40.53 | 39.83 | 40.43 | 40.34 | -0.27% | 3,243 |
Jun 25, 2025 | 40.33 | 40.65 | 40.00 | 40.54 | 40.45 | -0.15% | 42,002 |
Jun 24, 2025 | 40.41 | 41.11 | 40.41 | 40.60 | 40.51 | -1.24% | 3,300 |
Jun 23, 2025 | 41.19 | 41.23 | 40.76 | 41.11 | 41.02 | -0.19% | 2,118 |
Jun 20, 2025 | 40.78 | 41.19 | 40.32 | 41.19 | 41.10 | - | 2,600 |
Jun 19, 2025 | 40.95 | 41.19 | 40.95 | 41.19 | 41.10 | - | 200 |
Jun 18, 2025 | 40.28 | 41.19 | 40.28 | 41.19 | 41.10 | 1.38% | 1,638 |
Jun 17, 2025 | 40.20 | 40.63 | 40.20 | 40.63 | 40.54 | 1.22% | 500 |
Jun 16, 2025 | 39.90 | 40.62 | 39.90 | 40.14 | 40.05 | -0.02% | 2,600 |
Jun 13, 2025 | 40.01 | 40.30 | 40.00 | 40.15 | 40.06 | -1.06% | 2,402 |
Jun 12, 2025 | 40.56 | 40.58 | 39.94 | 40.58 | 40.49 | -0.51% | 2,601 |
Jun 11, 2025 | 40.95 | 41.13 | 40.79 | 40.79 | 40.70 | -1.04% | 844 |
Jun 10, 2025 | 40.65 | 41.22 | 40.65 | 41.22 | 41.13 | 0.59% | 743 |
Jun 9, 2025 | 40.33 | 41.20 | 40.29 | 40.98 | 40.89 | 1.56% | 3,800 |
Jun 6, 2025 | 41.23 | 41.23 | 40.28 | 40.35 | 40.26 | -1.94% | 2,700 |
Jun 5, 2025 | 41.00 | 41.26 | 40.80 | 41.15 | 41.06 | 0.78% | 8,200 |
Jun 4, 2025 | 41.60 | 41.60 | 40.72 | 40.83 | 40.74 | -2.72% | 6,600 |
Jun 3, 2025 | 42.14 | 42.29 | 41.66 | 41.97 | 41.88 | -2.89% | 3,300 |
Jun 2, 2025 | 42.04 | 43.22 | 42.03 | 43.22 | 43.12 | 1.03% | 2,200 |
May 30, 2025 | 43.96 | 43.96 | 42.78 | 42.78 | 42.69 | -1.47% | 1,100 |
May 29, 2025 | 43.63 | 43.71 | 42.97 | 43.42 | 43.32 | 0.21% | 5,320 |
May 28, 2025 | 42.92 | 43.71 | 42.58 | 43.33 | 43.23 | 0.88% | 3,241 |
May 27, 2025 | 42.50 | 42.95 | 42.44 | 42.95 | 42.86 | 1.30% | 169,300 |
May 26, 2025 | 41.25 | 42.99 | 41.24 | 42.40 | 42.31 | 3.11% | 5,804 |