Mail

AIF.TO - Altus Group Limited

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	47.33	47.37	46.77	47.02	47.02	50,500
Jun 06, 2023	47.30	47.95	47.09	47.45	47.45	101,100
Jun 05, 2023	47.06	47.56	46.63	47.34	47.34	132,300
Jun 02, 2023	45.44	47.31	45.44	47.21	47.21	188,800
Jun 01, 2023	43.74	45.67	43.74	45.49	45.49	123,000
May 31, 2023	43.03	44.24	43.03	44.17	44.17	94,700
May 30, 2023	42.61	43.48	42.61	43.40	43.40	65,000
May 29, 2023	42.56	43.28	42.56	43.17	43.17	41,200
May 26, 2023	41.43	42.83	41.43	42.73	42.73	81,900
May 25, 2023	41.41	41.70	41.07	41.64	41.64	51,300
May 24, 2023	41.04	41.29	40.65	41.18	41.18	96,600
May 23, 2023	41.48	42.13	40.47	41.62	41.62	86,100
May 19, 2023	41.79	41.84	41.44	41.50	41.50	55,800
May 18, 2023	41.07	41.60	41.07	41.47	41.47	48,400
May 17, 2023	40.38	41.01	40.22	40.92	40.92	68,000
May 16, 2023	40.46	40.79	40.20	40.57	40.57	54,600
May 15, 2023	40.44	40.85	40.13	40.50	40.50	76,700
May 12, 2023	41.19	41.27	40.00	40.44	40.44	100,600
May 11, 2023	41.67	41.78	40.81	41.06	41.06	66,800
May 10, 2023	41.79	42.94	41.76	41.80	41.80	118,700
May 09, 2023	42.49	42.64	41.50	41.58	41.58	152,400
May 08, 2023	44.00	44.06	42.18	42.70	42.70	357,100
May 05, 2023	45.09	46.04	42.25	44.20	44.20	807,200
May 04, 2023	51.63	52.29	51.53	51.90	51.90	134,500
May 03, 2023	52.50	52.97	51.64	51.90	51.90	179,800
May 02, 2023	53.23	53.35	52.09	52.13	52.13	121,000
May 01, 2023	54.24	54.24	53.37	53.42	53.42	49,800
Apr 28, 2023	53.04	53.97	53.04	53.80	53.80	95,300
Apr 27, 2023	52.75	53.14	52.44	52.97	52.97	84,400
Apr 26, 2023	53.37	53.77	52.42	52.48	52.48	94,800
Apr 25, 2023	54.35	54.35	53.17	53.29	53.29	44,000
Apr 24, 2023	54.52	55.58	54.35	54.37	54.37	53,600
Apr 21, 2023	54.98	55.35	54.61	54.72	54.72	73,000
Apr 20, 2023	58.00	58.00	54.89	55.24	55.24	141,900
Apr 19, 2023	57.51	58.60	57.31	58.32	58.32	44,400
Apr 18, 2023	57.61	58.35	57.61	57.93	57.93	35,100
Apr 17, 2023	57.27	57.94	55.89	57.94	57.94	39,300
Apr 14, 2023	57.08	57.31	56.82	57.31	57.31	39,600
Apr 13, 2023	57.33	57.74	56.95	57.20	57.20	32,900
Apr 12, 2023	57.15	57.99	57.03	57.33	57.33	68,500
Apr 11, 2023	56.90	57.13	56.43	56.97	56.97	44,000
Apr 10, 2023	56.08	57.00	55.74	56.90	56.90	32,500
Apr 06, 2023	56.66	56.66	55.37	56.44	56.44	34,900
Apr 05, 2023	56.40	57.01	56.22	56.29	56.29	63,600
Apr 04, 2023	56.36	57.04	55.99	56.48	56.48	61,400
Apr 03, 2023	57.71	57.72	55.99	56.16	56.16	71,300
Mar 31, 2023	57.00	57.48	55.95	57.39	57.39	154,900
Mar 30, 2023	57.36	57.46	56.55	57.11	57.11	63,900
Mar 30, 2023	0.15 Dividend
Mar 29, 2023	55.78	57.00	55.65	56.39	56.24	48,800
Mar 28, 2023	55.23	55.90	54.76	55.88	55.73	90,800
Mar 27, 2023	55.60	56.04	55.10	55.44	55.29	85,400
Mar 24, 2023	57.25	57.25	54.89	54.89	54.74	136,100
Mar 23, 2023	57.91	58.25	57.19	57.52	57.37	64,000
Mar 22, 2023	58.48	58.48	57.39	57.39	57.24	47,000
Mar 21, 2023	58.50	59.32	58.27	58.36	58.20	45,200
Mar 20, 2023	57.27	58.64	57.27	58.06	57.91	52,300
Mar 17, 2023	59.56	59.56	57.58	57.68	57.53	68,300
Mar 16, 2023	56.34	58.84	56.30	58.74	58.58	66,400
Mar 15, 2023	56.92	57.38	55.87	56.35	56.20	65,800
Mar 14, 2023	58.37	58.59	57.46	57.97	57.82	52,500
Mar 13, 2023	56.53	58.36	56.20	58.01	57.86	79,500
Mar 10, 2023	58.99	58.99	56.44	56.99	56.84	80,700
Mar 09, 2023	60.01	60.66	58.98	59.13	58.97	54,500
Mar 08, 2023	59.60	60.32	59.58	60.16	60.00	40,100
Mar 07, 2023	59.39	60.39	58.90	60.09	59.93	87,000
Mar 06, 2023	58.97	59.97	58.97	59.39	59.23	66,200
Mar 03, 2023	59.22	59.90	58.67	59.23	59.07	63,200
Mar 02, 2023	59.13	59.68	58.44	58.84	58.68	74,600
Mar 01, 2023	60.50	61.10	59.39	59.95	59.79	128,300
Feb 28, 2023	59.00	61.55	59.00	61.00	60.84	87,800
Feb 27, 2023	60.81	61.14	60.21	60.74	60.58	58,900
Feb 24, 2023	58.70	61.60	58.67	60.60	60.44	137,800
Feb 23, 2023	59.67	59.70	58.72	58.99	58.83	64,100
Feb 22, 2023	57.96	58.96	57.79	58.69	58.53	120,100
Feb 21, 2023	58.84	59.12	58.32	58.55	58.39	85,500
Feb 17, 2023	60.40	60.67	59.69	59.76	59.60	67,900
Feb 16, 2023	60.99	61.01	60.09	60.48	60.32	79,000
Feb 15, 2023	59.48	60.59	58.82	60.59	60.43	148,500
Feb 14, 2023	58.44	59.95	58.44	59.72	59.56	88,700
Feb 13, 2023	58.46	59.01	58.04	58.44	58.28	55,700
Feb 10, 2023	59.17	59.29	57.70	58.78	58.62	78,800
Feb 09, 2023	57.88	59.52	57.86	59.52	59.36	85,500
Feb 08, 2023	57.11	57.79	56.89	57.60	57.45	120,800
Feb 07, 2023	57.04	57.42	56.41	57.00	56.85	95,300
Feb 06, 2023	57.53	57.54	56.63	57.09	56.94	48,400
Feb 03, 2023	57.58	58.29	57.17	57.63	57.48	49,800
Feb 02, 2023	57.51	58.95	57.51	57.89	57.74	86,100
Feb 01, 2023	57.99	57.99	56.46	57.38	57.23	57,100
Jan 31, 2023	56.78	57.44	56.39	56.94	56.79	62,000
Jan 30, 2023	55.85	57.06	55.69	56.76	56.61	56,300
Jan 27, 2023	54.59	56.32	54.59	55.99	55.84	49,300
Jan 26, 2023	54.06	54.83	53.94	54.54	54.39	107,000
Jan 25, 2023	54.89	54.89	53.86	54.51	54.36	56,500
Jan 24, 2023	54.95	55.53	54.95	55.24	55.09	34,500
Jan 23, 2023	54.75	55.53	54.40	55.30	55.15	39,100
Jan 20, 2023	54.10	54.88	53.91	54.49	54.35	60,400
Jan 19, 2023	54.63	54.71	54.15	54.38	54.24	44,800
Jan 18, 2023	55.98	55.98	54.64	54.65	54.50	92,400
Jan 17, 2023	55.80	55.89	55.39	55.75	55.60	56,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...