Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202258.0158.0155.3256.3156.31143,300
Aug 11, 202253.8855.4553.8555.3655.3672,500
Aug 10, 202253.1754.4252.9753.6053.60237,700
Aug 09, 202253.8453.8451.5852.5052.50223,100
Aug 08, 202253.0153.9552.6253.8853.8852,500
Aug 05, 202252.1452.5751.7652.4552.4571,800
Aug 04, 202252.1052.9551.8852.6552.6582,400
Aug 03, 202251.4552.5151.1652.3152.3163,400
Aug 02, 202252.6952.6950.8550.9750.97135,600
Jul 29, 202252.0052.7151.1152.5752.5771,600
Jul 28, 202251.1752.0450.9351.7551.7570,500
Jul 27, 202250.3651.2250.2751.0151.0162,400
Jul 26, 202249.9050.3549.3350.2150.2131,400
Jul 25, 202249.8350.0349.0649.9249.9238,500
Jul 22, 202249.6550.0449.2949.5349.5335,500
Jul 21, 202248.9750.1648.9749.6249.6235,700
Jul 20, 202247.7949.0147.6949.0149.0133,400
Jul 19, 202247.6948.3347.4247.8947.8960,000
Jul 18, 202246.5447.5946.5447.2347.2354,100
Jul 15, 202246.1346.6445.5046.2546.2524,800
Jul 14, 202246.9447.3745.7346.0446.0456,500
Jul 13, 202246.9247.0646.2646.8146.8128,800
Jul 12, 202246.8247.3846.0447.3147.3161,800
Jul 11, 202247.0547.1046.4546.5946.5928,700
Jul 08, 202246.7547.4646.6947.2547.2536,100
Jul 07, 202245.5646.9445.5546.9446.9450,400
Jul 06, 202245.6746.8745.2345.3945.3947,400
Jul 05, 202244.6945.6543.9345.6545.6573,800
Jul 04, 202244.8945.6644.4644.7144.7150,800
Jun 30, 202244.1444.8043.1544.5944.59103,300
Jun 29, 202244.7645.2543.6744.4944.4948,200
Jun 29, 20220.15 Dividend
Jun 28, 202245.7246.0045.0645.2145.0655,100
Jun 27, 202245.8946.3445.4645.6745.5258,600
Jun 24, 202244.3246.2044.3245.7345.5847,500
Jun 23, 202244.3444.7844.1744.3944.2428,900
Jun 22, 202243.9244.6643.4944.1944.0451,400
Jun 21, 202244.2544.6543.6944.2344.0842,000
Jun 20, 202243.2044.4843.1444.1644.0129,500
Jun 17, 202241.6543.9341.6543.3343.1980,400
Jun 16, 202243.6743.8841.2741.5241.38116,800
Jun 15, 202244.1045.1343.9444.4244.2772,000
Jun 14, 202244.2644.8243.8744.1143.9689,800
Jun 13, 202243.8544.5242.6044.2544.1073,400
Jun 10, 202246.7646.9444.5844.6044.4550,800
Jun 09, 202248.1148.4647.2647.4647.3060,800
Jun 08, 202248.8049.0348.0648.2948.1344,400
Jun 07, 202248.7149.0647.7548.9348.7742,400
Jun 06, 202248.1949.1547.9148.8148.6577,700
Jun 03, 202247.6347.7246.5347.6047.4464,700
Jun 02, 202246.8448.3046.8448.0547.8973,100
Jun 01, 202247.1947.3046.4546.9246.7653,200
May 31, 202246.7947.2746.2247.1947.03121,000
May 30, 202246.0047.3545.4547.0046.8465,900
May 27, 202244.7746.1144.7745.9445.7936,600
May 26, 202243.5444.9243.5444.4844.3337,400
May 25, 202243.8144.2743.2543.4943.3546,600
May 24, 202244.7044.7042.7643.7843.6341,400
May 20, 202244.8544.8643.8644.5144.3644,100
May 19, 202243.9845.2443.8644.4444.2990,200
May 18, 202245.6146.0644.0044.1043.9582,200
May 17, 202245.9246.3745.2545.8545.70117,600
May 16, 202244.0045.9444.0045.2945.14206,700
May 13, 202243.9544.5843.6144.1844.03155,000
May 12, 202244.0145.5043.5043.6243.48122,000
May 11, 202244.7146.1543.9944.2844.13118,900
May 10, 202245.4245.4543.4944.8644.71128,900
May 09, 202245.6946.3743.8344.9544.80104,900
May 06, 202245.8046.3644.6046.1546.00199,500
May 05, 202248.5648.5644.5645.4345.28292,500
May 04, 202249.9050.6748.3550.6650.49291,900
May 03, 202248.3850.0748.3850.0349.86141,200
May 02, 202248.1148.7447.3248.2248.06132,600
Apr 29, 202246.2448.3046.0948.1147.95199,800
Apr 28, 202245.9746.6244.9146.1045.95187,500
Apr 27, 202245.8846.4745.1845.8745.72241,300
Apr 26, 202247.0947.2945.5046.0045.85150,100
Apr 25, 202246.3247.2944.7047.2547.09174,200
Apr 22, 202250.5650.7046.4046.5046.35236,000
Apr 21, 202251.0051.1650.4250.7550.58136,100
Apr 20, 202251.1051.5150.5550.7150.54502,000
Apr 19, 202250.8051.9450.7751.3751.2065,600
Apr 18, 202250.5350.9550.4950.8050.63288,800
Apr 14, 202250.5850.8950.5050.7550.5880,600
Apr 13, 202250.2050.9250.1650.5750.4096,900
Apr 12, 202250.3450.6050.0550.2050.03104,000
Apr 11, 202250.0050.5950.0050.1950.0260,100
Apr 08, 202250.2850.4450.0050.1049.9355,500
Apr 07, 202250.1950.5649.9750.2850.1154,600
Apr 06, 202249.6850.3449.6850.2550.08164,100
Apr 05, 202250.0550.2649.9750.1049.9382,100
Apr 04, 202250.1650.8950.0750.1549.9852,900
Apr 01, 202250.5450.5449.7850.0849.91100,800
Mar 31, 202249.9050.9449.4450.5050.33164,800
Mar 30, 202250.0250.2149.7649.8849.7165,700
Mar 30, 20220.15 Dividend
Mar 29, 202249.0050.3949.0050.2949.9796,900
Mar 28, 202247.9548.7947.9548.7148.40118,500
Mar 25, 202248.1648.4147.8648.0547.7552,700
Mar 24, 202248.3948.5048.0048.1647.8640,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...