AIF.TO - Altus Group Limited

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 202347.3347.3746.7747.0247.0250,500
Jun 06, 202347.3047.9547.0947.4547.45101,100
Jun 05, 202347.0647.5646.6347.3447.34132,300
Jun 02, 202345.4447.3145.4447.2147.21188,800
Jun 01, 202343.7445.6743.7445.4945.49123,000
May 31, 202343.0344.2443.0344.1744.1794,700
May 30, 202342.6143.4842.6143.4043.4065,000
May 29, 202342.5643.2842.5643.1743.1741,200
May 26, 202341.4342.8341.4342.7342.7381,900
May 25, 202341.4141.7041.0741.6441.6451,300
May 24, 202341.0441.2940.6541.1841.1896,600
May 23, 202341.4842.1340.4741.6241.6286,100
May 19, 202341.7941.8441.4441.5041.5055,800
May 18, 202341.0741.6041.0741.4741.4748,400
May 17, 202340.3841.0140.2240.9240.9268,000
May 16, 202340.4640.7940.2040.5740.5754,600
May 15, 202340.4440.8540.1340.5040.5076,700
May 12, 202341.1941.2740.0040.4440.44100,600
May 11, 202341.6741.7840.8141.0641.0666,800
May 10, 202341.7942.9441.7641.8041.80118,700
May 09, 202342.4942.6441.5041.5841.58152,400
May 08, 202344.0044.0642.1842.7042.70357,100
May 05, 202345.0946.0442.2544.2044.20807,200
May 04, 202351.6352.2951.5351.9051.90134,500
May 03, 202352.5052.9751.6451.9051.90179,800
May 02, 202353.2353.3552.0952.1352.13121,000
May 01, 202354.2454.2453.3753.4253.4249,800
Apr 28, 202353.0453.9753.0453.8053.8095,300
Apr 27, 202352.7553.1452.4452.9752.9784,400
Apr 26, 202353.3753.7752.4252.4852.4894,800
Apr 25, 202354.3554.3553.1753.2953.2944,000
Apr 24, 202354.5255.5854.3554.3754.3753,600
Apr 21, 202354.9855.3554.6154.7254.7273,000
Apr 20, 202358.0058.0054.8955.2455.24141,900
Apr 19, 202357.5158.6057.3158.3258.3244,400
Apr 18, 202357.6158.3557.6157.9357.9335,100
Apr 17, 202357.2757.9455.8957.9457.9439,300
Apr 14, 202357.0857.3156.8257.3157.3139,600
Apr 13, 202357.3357.7456.9557.2057.2032,900
Apr 12, 202357.1557.9957.0357.3357.3368,500
Apr 11, 202356.9057.1356.4356.9756.9744,000
Apr 10, 202356.0857.0055.7456.9056.9032,500
Apr 06, 202356.6656.6655.3756.4456.4434,900
Apr 05, 202356.4057.0156.2256.2956.2963,600
Apr 04, 202356.3657.0455.9956.4856.4861,400
Apr 03, 202357.7157.7255.9956.1656.1671,300
Mar 31, 202357.0057.4855.9557.3957.39154,900
Mar 30, 202357.3657.4656.5557.1157.1163,900
Mar 30, 20230.15 Dividend
Mar 29, 202355.7857.0055.6556.3956.2448,800
Mar 28, 202355.2355.9054.7655.8855.7390,800
Mar 27, 202355.6056.0455.1055.4455.2985,400
Mar 24, 202357.2557.2554.8954.8954.74136,100
Mar 23, 202357.9158.2557.1957.5257.3764,000
Mar 22, 202358.4858.4857.3957.3957.2447,000
Mar 21, 202358.5059.3258.2758.3658.2045,200
Mar 20, 202357.2758.6457.2758.0657.9152,300
Mar 17, 202359.5659.5657.5857.6857.5368,300
Mar 16, 202356.3458.8456.3058.7458.5866,400
Mar 15, 202356.9257.3855.8756.3556.2065,800
Mar 14, 202358.3758.5957.4657.9757.8252,500
Mar 13, 202356.5358.3656.2058.0157.8679,500
Mar 10, 202358.9958.9956.4456.9956.8480,700
Mar 09, 202360.0160.6658.9859.1358.9754,500
Mar 08, 202359.6060.3259.5860.1660.0040,100
Mar 07, 202359.3960.3958.9060.0959.9387,000
Mar 06, 202358.9759.9758.9759.3959.2366,200
Mar 03, 202359.2259.9058.6759.2359.0763,200
Mar 02, 202359.1359.6858.4458.8458.6874,600
Mar 01, 202360.5061.1059.3959.9559.79128,300
Feb 28, 202359.0061.5559.0061.0060.8487,800
Feb 27, 202360.8161.1460.2160.7460.5858,900
Feb 24, 202358.7061.6058.6760.6060.44137,800
Feb 23, 202359.6759.7058.7258.9958.8364,100
Feb 22, 202357.9658.9657.7958.6958.53120,100
Feb 21, 202358.8459.1258.3258.5558.3985,500
Feb 17, 202360.4060.6759.6959.7659.6067,900
Feb 16, 202360.9961.0160.0960.4860.3279,000
Feb 15, 202359.4860.5958.8260.5960.43148,500
Feb 14, 202358.4459.9558.4459.7259.5688,700
Feb 13, 202358.4659.0158.0458.4458.2855,700
Feb 10, 202359.1759.2957.7058.7858.6278,800
Feb 09, 202357.8859.5257.8659.5259.3685,500
Feb 08, 202357.1157.7956.8957.6057.45120,800
Feb 07, 202357.0457.4256.4157.0056.8595,300
Feb 06, 202357.5357.5456.6357.0956.9448,400
Feb 03, 202357.5858.2957.1757.6357.4849,800
Feb 02, 202357.5158.9557.5157.8957.7486,100
Feb 01, 202357.9957.9956.4657.3857.2357,100
Jan 31, 202356.7857.4456.3956.9456.7962,000
Jan 30, 202355.8557.0655.6956.7656.6156,300
Jan 27, 202354.5956.3254.5955.9955.8449,300
Jan 26, 202354.0654.8353.9454.5454.39107,000
Jan 25, 202354.8954.8953.8654.5154.3656,500
Jan 24, 202354.9555.5354.9555.2455.0934,500
Jan 23, 202354.7555.5354.4055.3055.1539,100
Jan 20, 202354.1054.8853.9154.4954.3560,400
Jan 19, 202354.6354.7154.1554.3854.2444,800
Jan 18, 202355.9855.9854.6454.6554.5092,400
Jan 17, 202355.8055.8955.3955.7555.6056,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...