Canada markets closed

Altus Group Limited (AIF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
51.92-0.38 (-0.73%)
At close: 04:00PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202252.2253.0051.8651.9251.9247,999
Dec 07, 202252.0752.5951.8452.3052.3051,300
Dec 06, 202253.1453.1452.1352.1552.1549,800
Dec 05, 202253.8753.9652.7953.0653.0645,800
Dec 02, 202253.7554.4253.4753.8953.8945,100
Dec 01, 202253.1054.5653.1054.3154.3164,700
Nov 30, 202252.4053.3752.2553.2353.23122,900
Nov 29, 202251.7252.3251.4252.3152.3132,800
Nov 28, 202251.0452.0551.0451.5151.5147,900
Nov 25, 202251.9052.4551.6351.9451.9446,500
Nov 24, 202251.8252.2151.6452.1552.1520,100
Nov 23, 202250.7951.8950.4251.8951.89115,900
Nov 22, 202250.3151.3550.0950.8650.8660,500
Nov 21, 202250.3050.6250.1750.4850.4880,200
Nov 18, 202251.3651.3650.2650.5050.5054,900
Nov 17, 202251.2851.5250.5450.8350.8337,500
Nov 16, 202252.0152.0151.0451.3251.3266,100
Nov 15, 202252.0053.5551.6952.0052.0080,300
Nov 14, 202254.1554.3652.2652.3552.35103,200
Nov 11, 202252.0057.5450.5154.4954.49211,500
Nov 10, 202249.0650.6248.9750.1250.1262,400
Nov 09, 202247.1248.9646.8747.6447.6438,700
Nov 08, 202247.1147.3746.7247.2947.29178,900
Nov 07, 202247.7047.7046.8046.8946.89126,000
Nov 04, 202248.0048.0046.9447.2447.2443,300
Nov 03, 202246.9547.7446.3947.2447.2427,100
Nov 02, 202248.6448.6447.2047.2947.2941,600
Nov 01, 202248.9349.1548.1748.5648.5653,300
Oct 31, 202248.8849.0148.1848.4148.4147,900
Oct 28, 202249.0549.2848.4249.0049.0097,500
Oct 27, 202249.1449.3148.4049.0549.0557,100
Oct 26, 202248.9849.6648.7548.7948.7950,000
Oct 25, 202248.1149.2048.1148.9848.9820,100
Oct 24, 202248.5048.5047.9948.1348.1379,800
Oct 21, 202247.8248.7447.7348.4648.4656,300
Oct 20, 202247.3948.6347.3948.0348.0347,800
Oct 19, 202248.8149.2247.4547.7947.7976,000
Oct 18, 202248.8349.6848.8349.3649.3660,500
Oct 17, 202247.1947.9946.7047.9047.9040,800
Oct 14, 202246.6547.0546.2546.4546.4557,300
Oct 13, 202245.1246.8244.7046.6246.62172,300
Oct 12, 202244.9046.1144.6246.0046.0075,600
Oct 11, 202244.7945.3344.2845.2145.2141,300
Oct 07, 202246.2346.4345.2645.3645.3659,100
Oct 06, 202247.1547.2346.5046.8046.8057,800
Oct 05, 202246.0046.9745.5246.7946.7994,500
Oct 04, 202245.9347.2145.9346.5246.52157,600
Oct 03, 202244.8045.5544.3945.4345.4351,000
Sept 30, 202244.4645.2644.4644.7844.7850,000
Sept 29, 202245.4145.4743.9844.6644.6645,600
Sept 28, 202245.7245.9045.2045.7345.7398,300
Sept 28, 20220.15 Dividend
Sept 27, 202246.8146.9845.7045.7245.5778,200
Sept 26, 202246.5047.4846.5046.6246.4758,400
Sept 23, 202246.5346.8646.5046.6546.5075,800
Sept 22, 202247.6947.6947.0047.1547.0055,800
Sept 21, 202247.9948.1146.9547.8147.6594,300
Sept 20, 202248.7848.7847.8147.9247.7687,100
Sept 19, 202248.8649.1548.3749.0848.9272,400
Sept 16, 202249.5149.5148.7949.3349.1759,400
Sept 15, 202250.6650.9349.4249.8049.64178,300
Sept 14, 202250.7751.5450.3350.5850.4152,600
Sept 13, 202251.0751.2650.7250.7850.6133,300
Sept 12, 202250.9952.1650.7052.0251.8535,100
Sept 09, 202249.8451.3449.6951.0350.8685,200
Sept 08, 202249.3249.9448.9949.4349.27106,100
Sept 07, 202249.3149.8948.8949.5049.34208,300
Sept 06, 202249.5750.3649.3249.4049.2486,200
Sept 02, 202250.8751.1249.6249.6749.5154,300
Sept 01, 202251.2451.2449.8250.4950.3243,000
Aug 31, 202250.8751.6450.8751.3051.1366,100
Aug 30, 202251.7551.9550.8450.8550.6841,100
Aug 29, 202251.8352.1251.1751.1751.0062,100
Aug 26, 202252.7352.7351.6151.8951.7233,900
Aug 25, 202253.3653.4252.5352.7352.5630,800
Aug 24, 202252.0753.0752.0752.9152.7445,100
Aug 23, 202251.9452.0551.7051.9151.7426,200
Aug 22, 202252.4652.4651.7652.0451.8749,400
Aug 19, 202254.0654.0652.8153.0152.8454,400
Aug 18, 202254.4154.8854.0354.3354.1561,700
Aug 17, 202255.3155.3153.5754.3854.2097,900
Aug 16, 202255.1356.0754.5955.8955.71129,400
Aug 15, 202256.2956.3854.8555.5855.4047,100
Aug 12, 202258.0158.0155.3256.3156.13143,300
Aug 11, 202253.8855.4553.8555.3655.1872,500
Aug 10, 202253.1754.4252.9753.6053.42237,700
Aug 09, 202253.8453.8451.5852.5052.33223,100
Aug 08, 202253.0153.9552.6253.8853.7052,500
Aug 05, 202252.1452.5751.7652.4552.2871,800
Aug 04, 202252.1052.9551.8852.6552.4882,400
Aug 03, 202251.4552.5151.1652.3152.1463,400
Aug 02, 202252.6952.6950.8550.9750.80135,600
Jul 29, 202252.0052.7151.1152.5752.4071,600
Jul 28, 202251.1752.0450.9351.7551.5870,500
Jul 27, 202250.3651.2250.2751.0150.8462,400
Jul 26, 202249.9050.3549.3350.2150.0531,400
Jul 25, 202249.8350.0349.0649.9249.7638,500
Jul 22, 202249.6550.0449.2949.5349.3735,500
Jul 21, 202248.9750.1648.9749.6249.4635,700
Jul 20, 202247.7949.0147.6949.0148.8533,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...