Skip to main content
logo
iShares Core Canadian Short Term Bond Index ETF (TSX:XSB)
Canada flag Canada · Delayed Price · Currency is CAD
26.94
+0.06 (0.22%)
Aug 1, 2025, 3:59 PM EDT

Altus Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202526.9126.9426.9126.9426.940.22%74,553
Jul 31, 202526.8626.8826.8426.8826.880.15%37,241
Jul 30, 202526.8326.8726.8326.8426.84-0.11%56,234
Jul 29, 202526.8326.8726.8126.8726.870.22%41,100
Jul 28, 202526.8326.8326.8026.8126.81-0.33%36,400
Jul 25, 202526.8726.9026.8626.9026.830.15%26,101
Jul 24, 202526.8426.8726.8426.8626.790.04%31,700
Jul 23, 202526.8826.8926.8526.8526.78-0.19%37,942
Jul 22, 202526.8826.9026.8826.9026.830.11%42,900
Jul 21, 202526.8726.8926.8726.8726.800.11%24,325
Jul 18, 202526.8326.8626.8326.8426.770.07%47,314
Jul 17, 202526.8526.8526.8226.8226.75-0.07%44,942
Jul 16, 202526.8126.8426.8126.8426.770.15%39,800
Jul 15, 202526.8526.8526.7926.8026.73-0.19%42,135
Jul 14, 202526.8726.8826.8526.8526.78-0.04%46,141
Jul 11, 202526.8826.8826.8626.8626.79-0.19%54,218
Jul 10, 202526.9126.9226.8926.9126.84-0.07%35,600
Jul 9, 202526.9126.9426.9026.9326.860.11%52,200
Jul 8, 202526.8926.9026.8826.9026.83-0.04%39,108
Jul 7, 202526.9026.9126.8826.9126.84-0.04%51,915
Jul 4, 202526.9226.9426.9126.9226.850.07%42,803
Jul 3, 202526.9026.9126.8826.9026.83-0.04%57,408
Jul 2, 202526.8926.9226.8926.9126.84-0.26%55,900
Jun 30, 202526.9526.9826.9326.9826.910.15%41,000
Jun 27, 202526.9326.9826.9126.9426.940.04%29,900
Jun 26, 202526.9026.9426.8926.9326.930.11%35,300
Jun 25, 202526.9026.9126.8926.9026.90-0.37%43,900
Jun 24, 202526.9827.0226.9727.0026.93-0.04%62,300
Jun 23, 202526.9627.0326.9627.0126.940.19%123,300
Jun 20, 202526.9426.9926.9326.9626.890.11%90,200
Jun 19, 202526.9526.9526.9326.9326.86-31,500
Jun 18, 202526.9126.9626.9126.9326.860.07%31,000
Jun 17, 202526.9226.9226.8926.9126.840.07%44,800
Jun 16, 202526.8826.9126.8726.8926.82-0.04%79,434
Jun 13, 202526.8826.9126.8826.9026.83-0.07%88,726
Jun 12, 202526.9426.9426.9126.9226.850.04%77,110
Jun 11, 202526.9026.9226.9026.9126.84-78,744
Jun 10, 202526.9026.9226.9026.9126.840.04%43,640
Jun 9, 202526.8826.9226.8826.9026.830.04%40,300
Jun 6, 202526.8826.9026.8826.8926.82-0.26%26,744
Jun 5, 202526.9526.9726.9326.9626.89-95,400
Jun 4, 202526.9426.9826.9426.9626.890.04%52,803
Jun 3, 202526.9626.9726.9426.9526.88-0.04%49,900
Jun 2, 202526.9626.9726.9526.9626.89-0.04%83,800
May 30, 202526.9326.9726.9326.9726.900.11%35,200
May 29, 202526.9226.9526.9226.9426.870.04%55,240
May 28, 202526.9026.9426.8926.9326.860.07%59,829
May 27, 202526.8926.9226.8926.9126.840.07%58,300
May 26, 202526.8726.9026.8726.8926.820.07%70,047
May 23, 202526.8526.8726.8526.8726.800.07%45,021