Altus Group Limited (AIF.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

56.31

+0.95

(+1.72%)

At close: 04:00PM EDT

Time Period:

Aug 14, 2021 - Aug 14, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	58.01	58.01	55.32	56.31	56.31	143,300
Aug 11, 2022	53.88	55.45	53.85	55.36	55.36	72,500
Aug 10, 2022	53.17	54.42	52.97	53.60	53.60	237,700
Aug 09, 2022	53.84	53.84	51.58	52.50	52.50	223,100
Aug 08, 2022	53.01	53.95	52.62	53.88	53.88	52,500
Aug 05, 2022	52.14	52.57	51.76	52.45	52.45	71,800
Aug 04, 2022	52.10	52.95	51.88	52.65	52.65	82,400
Aug 03, 2022	51.45	52.51	51.16	52.31	52.31	63,400
Aug 02, 2022	52.69	52.69	50.85	50.97	50.97	135,600
Jul 29, 2022	52.00	52.71	51.11	52.57	52.57	71,600
Jul 28, 2022	51.17	52.04	50.93	51.75	51.75	70,500
Jul 27, 2022	50.36	51.22	50.27	51.01	51.01	62,400
Jul 26, 2022	49.90	50.35	49.33	50.21	50.21	31,400
Jul 25, 2022	49.83	50.03	49.06	49.92	49.92	38,500
Jul 22, 2022	49.65	50.04	49.29	49.53	49.53	35,500
Jul 21, 2022	48.97	50.16	48.97	49.62	49.62	35,700
Jul 20, 2022	47.79	49.01	47.69	49.01	49.01	33,400
Jul 19, 2022	47.69	48.33	47.42	47.89	47.89	60,000
Jul 18, 2022	46.54	47.59	46.54	47.23	47.23	54,100
Jul 15, 2022	46.13	46.64	45.50	46.25	46.25	24,800
Jul 14, 2022	46.94	47.37	45.73	46.04	46.04	56,500
Jul 13, 2022	46.92	47.06	46.26	46.81	46.81	28,800
Jul 12, 2022	46.82	47.38	46.04	47.31	47.31	61,800
Jul 11, 2022	47.05	47.10	46.45	46.59	46.59	28,700
Jul 08, 2022	46.75	47.46	46.69	47.25	47.25	36,100
Jul 07, 2022	45.56	46.94	45.55	46.94	46.94	50,400
Jul 06, 2022	45.67	46.87	45.23	45.39	45.39	47,400
Jul 05, 2022	44.69	45.65	43.93	45.65	45.65	73,800
Jul 04, 2022	44.89	45.66	44.46	44.71	44.71	50,800
Jun 30, 2022	44.14	44.80	43.15	44.59	44.59	103,300
Jun 29, 2022	44.76	45.25	43.67	44.49	44.49	48,200
Jun 29, 2022	0.15 Dividend
Jun 28, 2022	45.72	46.00	45.06	45.21	45.06	55,100
Jun 27, 2022	45.89	46.34	45.46	45.67	45.52	58,600
Jun 24, 2022	44.32	46.20	44.32	45.73	45.58	47,500
Jun 23, 2022	44.34	44.78	44.17	44.39	44.24	28,900
Jun 22, 2022	43.92	44.66	43.49	44.19	44.04	51,400
Jun 21, 2022	44.25	44.65	43.69	44.23	44.08	42,000
Jun 20, 2022	43.20	44.48	43.14	44.16	44.01	29,500
Jun 17, 2022	41.65	43.93	41.65	43.33	43.19	80,400
Jun 16, 2022	43.67	43.88	41.27	41.52	41.38	116,800
Jun 15, 2022	44.10	45.13	43.94	44.42	44.27	72,000
Jun 14, 2022	44.26	44.82	43.87	44.11	43.96	89,800
Jun 13, 2022	43.85	44.52	42.60	44.25	44.10	73,400
Jun 10, 2022	46.76	46.94	44.58	44.60	44.45	50,800
Jun 09, 2022	48.11	48.46	47.26	47.46	47.30	60,800
Jun 08, 2022	48.80	49.03	48.06	48.29	48.13	44,400
Jun 07, 2022	48.71	49.06	47.75	48.93	48.77	42,400
Jun 06, 2022	48.19	49.15	47.91	48.81	48.65	77,700
Jun 03, 2022	47.63	47.72	46.53	47.60	47.44	64,700
Jun 02, 2022	46.84	48.30	46.84	48.05	47.89	73,100
Jun 01, 2022	47.19	47.30	46.45	46.92	46.76	53,200
May 31, 2022	46.79	47.27	46.22	47.19	47.03	121,000
May 30, 2022	46.00	47.35	45.45	47.00	46.84	65,900
May 27, 2022	44.77	46.11	44.77	45.94	45.79	36,600
May 26, 2022	43.54	44.92	43.54	44.48	44.33	37,400
May 25, 2022	43.81	44.27	43.25	43.49	43.35	46,600
May 24, 2022	44.70	44.70	42.76	43.78	43.63	41,400
May 20, 2022	44.85	44.86	43.86	44.51	44.36	44,100
May 19, 2022	43.98	45.24	43.86	44.44	44.29	90,200
May 18, 2022	45.61	46.06	44.00	44.10	43.95	82,200
May 17, 2022	45.92	46.37	45.25	45.85	45.70	117,600
May 16, 2022	44.00	45.94	44.00	45.29	45.14	206,700
May 13, 2022	43.95	44.58	43.61	44.18	44.03	155,000
May 12, 2022	44.01	45.50	43.50	43.62	43.48	122,000
May 11, 2022	44.71	46.15	43.99	44.28	44.13	118,900
May 10, 2022	45.42	45.45	43.49	44.86	44.71	128,900
May 09, 2022	45.69	46.37	43.83	44.95	44.80	104,900
May 06, 2022	45.80	46.36	44.60	46.15	46.00	199,500
May 05, 2022	48.56	48.56	44.56	45.43	45.28	292,500
May 04, 2022	49.90	50.67	48.35	50.66	50.49	291,900
May 03, 2022	48.38	50.07	48.38	50.03	49.86	141,200
May 02, 2022	48.11	48.74	47.32	48.22	48.06	132,600
Apr 29, 2022	46.24	48.30	46.09	48.11	47.95	199,800
Apr 28, 2022	45.97	46.62	44.91	46.10	45.95	187,500
Apr 27, 2022	45.88	46.47	45.18	45.87	45.72	241,300
Apr 26, 2022	47.09	47.29	45.50	46.00	45.85	150,100
Apr 25, 2022	46.32	47.29	44.70	47.25	47.09	174,200
Apr 22, 2022	50.56	50.70	46.40	46.50	46.35	236,000
Apr 21, 2022	51.00	51.16	50.42	50.75	50.58	136,100
Apr 20, 2022	51.10	51.51	50.55	50.71	50.54	502,000
Apr 19, 2022	50.80	51.94	50.77	51.37	51.20	65,600
Apr 18, 2022	50.53	50.95	50.49	50.80	50.63	288,800
Apr 14, 2022	50.58	50.89	50.50	50.75	50.58	80,600
Apr 13, 2022	50.20	50.92	50.16	50.57	50.40	96,900
Apr 12, 2022	50.34	50.60	50.05	50.20	50.03	104,000
Apr 11, 2022	50.00	50.59	50.00	50.19	50.02	60,100
Apr 08, 2022	50.28	50.44	50.00	50.10	49.93	55,500
Apr 07, 2022	50.19	50.56	49.97	50.28	50.11	54,600
Apr 06, 2022	49.68	50.34	49.68	50.25	50.08	164,100
Apr 05, 2022	50.05	50.26	49.97	50.10	49.93	82,100
Apr 04, 2022	50.16	50.89	50.07	50.15	49.98	52,900
Apr 01, 2022	50.54	50.54	49.78	50.08	49.91	100,800
Mar 31, 2022	49.90	50.94	49.44	50.50	50.33	164,800
Mar 30, 2022	50.02	50.21	49.76	49.88	49.71	65,700
Mar 30, 2022	0.15 Dividend
Mar 29, 2022	49.00	50.39	49.00	50.29	49.97	96,900
Mar 28, 2022	47.95	48.79	47.95	48.71	48.40	118,500
Mar 25, 2022	48.16	48.41	47.86	48.05	47.75	52,700
Mar 24, 2022	48.39	48.50	48.00	48.16	47.86	40,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.93(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.38(+1.27%)

CAD/USD0.7829-0.0007(-0.09%)

CRUDE OIL91.88-2.46(-2.61%)

BTC-CAD31,268.53-186.70(-0.59%)

Altus Group Limited (AIF.TO)

S&P/TSX
20,179.81
+187.93(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.38(+1.27%)

CAD/USD
0.7829
-0.0007(-0.09%)

CRUDE OIL
91.88
-2.46(-2.61%)

BTC-CAD
31,268.53
-186.70(-0.59%)