Skip to main content
logo
BMO Equal Weight Utilities Index ETF (TSX:ZUT)
Canada flag Canada · Delayed Price · Currency is CAD
24.56
+0.08 (0.33%)
Aug 6, 2025, 3:50 PM EDT

Altus Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202524.5124.5124.4924.4924.490.04%2,177
Aug 5, 202524.7824.7824.4624.4824.48-0.37%323,225
Aug 1, 202524.5924.6424.4124.5724.57-0.36%69,000
Jul 31, 202524.8424.8424.6024.6624.66-0.56%21,100
Jul 30, 202524.7524.9824.7124.8024.80-0.08%103,821
Jul 29, 202524.8624.9224.7924.8224.750.16%14,135
Jul 28, 202524.8524.9024.6824.7824.71-0.40%23,049
Jul 25, 202524.9124.9124.7824.8824.810.08%276,437
Jul 24, 202525.0225.0624.8524.8624.79-0.68%24,800
Jul 23, 202525.0325.2625.0225.0324.960.52%92,700
Jul 22, 202524.9324.9624.8524.9024.830.12%23,731
Jul 21, 202524.7624.8724.6724.8724.800.61%32,538
Jul 18, 202524.6524.7924.6524.7224.650.61%171,833
Jul 17, 202524.5324.6024.4824.5724.500.16%14,500
Jul 16, 202524.5324.6024.4824.5324.460.16%28,500
Jul 15, 202524.3724.6024.3724.4924.420.62%40,928
Jul 14, 202524.1824.3824.1824.3424.270.75%362,200
Jul 11, 202524.0524.2124.0524.1624.090.12%4,949
Jul 10, 202524.0324.2123.9824.1324.060.29%10,447
Jul 9, 202523.9524.1423.9524.0623.990.50%31,700
Jul 8, 202524.0824.0823.8723.9423.87-0.46%17,100
Jul 7, 202524.0324.1524.0324.0523.98-0.17%1,279,600
Jul 4, 202524.0624.1424.0624.0924.020.12%25,200
Jul 3, 202524.0124.1224.0124.0623.990.42%5,437
Jul 2, 202523.9424.0423.8623.9623.890.17%50,906
Jun 30, 202523.8924.0123.8123.9223.920.34%17,400
Jun 27, 202523.8823.9423.7723.8423.84-0.38%10,500
Jun 26, 202523.9223.9523.8823.9323.86-0.08%8,300
Jun 25, 202523.9023.9523.7923.9523.88-0.37%267,727
Jun 24, 202524.1024.1924.0424.0423.970.17%13,900
Jun 23, 202523.9824.1123.9824.0023.930.13%42,700
Jun 20, 202524.1324.1323.9023.9723.90-0.21%12,300
Jun 19, 202524.1024.1023.9424.0223.95-0.25%6,015
Jun 18, 202524.1624.1624.0424.0824.01-0.29%22,312
Jun 17, 202524.2324.2324.0524.1524.08-0.37%7,725
Jun 16, 202524.2624.3624.1324.2424.170.50%33,300
Jun 13, 202524.1324.2224.0824.1224.05-0.25%9,800
Jun 12, 202523.9424.1823.9424.1824.111.17%12,400
Jun 11, 202524.0324.0323.9023.9023.83-0.29%25,326
Jun 10, 202523.7824.0023.7823.9723.900.67%745,535
Jun 9, 202523.7023.9023.7023.8123.740.38%14,006
Jun 6, 202523.8523.8523.6723.7223.65-0.13%10,000
Jun 5, 202523.8523.8723.7523.7523.68-0.25%12,017
Jun 4, 202524.0824.0823.7823.8123.74-1.24%71,700
Jun 3, 202523.7524.1223.7524.1124.032.16%94,300
Jun 2, 202523.6423.6423.4923.6023.53-0.21%9,506
May 30, 202523.5823.7123.5823.6523.580.04%13,736
May 29, 202523.6623.7523.6223.6423.57-0.17%103,047
May 28, 202523.7323.7623.5923.6823.54-0.21%216,345
May 27, 202523.6623.8023.6523.7323.591.06%16,230