Altus Group Limited (AIF.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 51.67 | 51.67 | 50.78 | 51.48 | 51.48 | 147,000 |
| Apr 17, 2024 | 52.02 | 52.26 | 51.52 | 51.67 | 51.67 | 100,900 |
| Apr 16, 2024 | 51.68 | 52.44 | 51.59 | 52.09 | 52.09 | 38,500 |
| Apr 15, 2024 | 52.13 | 52.80 | 51.94 | 51.96 | 51.96 | 21,000 |
| Apr 12, 2024 | 51.80 | 52.51 | 51.80 | 52.02 | 52.02 | 38,200 |
| Apr 11, 2024 | 52.32 | 52.79 | 51.27 | 52.28 | 52.28 | 47,400 |
| Apr 10, 2024 | 53.29 | 54.04 | 52.33 | 52.35 | 52.35 | 64,100 |
| Apr 09, 2024 | 53.22 | 54.18 | 53.16 | 54.17 | 54.17 | 51,400 |
| Apr 08, 2024 | 52.43 | 53.65 | 52.18 | 53.21 | 53.21 | 48,500 |
| Apr 05, 2024 | 51.48 | 52.57 | 51.15 | 52.43 | 52.43 | 41,500 |
| Apr 04, 2024 | 52.94 | 52.94 | 51.62 | 51.70 | 51.70 | 55,300 |
| Apr 03, 2024 | 52.23 | 52.75 | 51.53 | 52.11 | 52.11 | 58,300 |
| Apr 02, 2024 | 51.81 | 53.18 | 51.81 | 52.47 | 52.47 | 75,600 |
| Apr 01, 2024 | 51.83 | 52.80 | 51.83 | 52.51 | 52.51 | 133,500 |
| Mar 28, 2024 | 52.55 | 52.95 | 51.22 | 51.88 | 51.88 | 95,600 |
| Mar 27, 2024 | 52.44 | 52.69 | 51.31 | 52.54 | 52.54 | 147,300 |
| Mar 27, 2024 | 0.15 Dividend | |||||
| Mar 26, 2024 | 51.50 | 52.72 | 51.49 | 52.60 | 52.45 | 98,300 |
| Mar 25, 2024 | 51.09 | 51.92 | 51.09 | 51.76 | 51.61 | 31,300 |
| Mar 22, 2024 | 51.95 | 51.95 | 50.83 | 51.37 | 51.22 | 17,100 |
| Mar 21, 2024 | 51.50 | 51.80 | 50.85 | 51.61 | 51.46 | 22,000 |
| Mar 20, 2024 | 50.85 | 51.31 | 50.77 | 51.18 | 51.03 | 58,400 |
| Mar 19, 2024 | 50.71 | 51.10 | 50.51 | 50.98 | 50.83 | 34,600 |
| Mar 18, 2024 | 50.97 | 51.11 | 50.65 | 50.99 | 50.84 | 51,700 |
| Mar 15, 2024 | 51.21 | 51.50 | 50.68 | 50.75 | 50.61 | 54,100 |
| Mar 14, 2024 | 50.27 | 51.17 | 50.24 | 51.11 | 50.96 | 59,700 |
| Mar 13, 2024 | 50.90 | 51.00 | 50.16 | 50.34 | 50.20 | 50,000 |
| Mar 12, 2024 | 50.64 | 51.06 | 50.09 | 50.98 | 50.83 | 57,600 |
| Mar 11, 2024 | 50.42 | 50.81 | 50.07 | 50.67 | 50.53 | 35,600 |
| Mar 08, 2024 | 50.76 | 51.62 | 50.58 | 50.73 | 50.59 | 72,000 |
| Mar 07, 2024 | 51.17 | 51.19 | 50.50 | 50.67 | 50.53 | 92,600 |
| Mar 06, 2024 | 50.73 | 51.48 | 50.51 | 50.58 | 50.44 | 65,000 |
| Mar 05, 2024 | 51.21 | 51.37 | 50.24 | 50.33 | 50.19 | 113,000 |
| Mar 04, 2024 | 51.47 | 52.07 | 51.17 | 51.17 | 51.02 | 139,900 |
| Mar 01, 2024 | 49.62 | 52.05 | 49.62 | 51.84 | 51.69 | 94,900 |
| Feb 29, 2024 | 49.42 | 50.43 | 49.42 | 50.09 | 49.95 | 99,200 |
| Feb 28, 2024 | 49.98 | 49.98 | 48.95 | 49.41 | 49.27 | 80,700 |
| Feb 27, 2024 | 48.07 | 49.94 | 48.07 | 49.90 | 49.76 | 95,700 |
| Feb 26, 2024 | 49.77 | 49.77 | 47.70 | 48.88 | 48.74 | 135,300 |
| Feb 23, 2024 | 46.75 | 51.21 | 46.73 | 50.03 | 49.89 | 250,000 |
| Feb 22, 2024 | 46.00 | 47.49 | 45.98 | 46.30 | 46.17 | 77,700 |
| Feb 21, 2024 | 46.49 | 46.49 | 45.61 | 45.99 | 45.86 | 99,200 |
| Feb 20, 2024 | 47.00 | 47.27 | 46.31 | 46.36 | 46.23 | 62,500 |
| Feb 16, 2024 | 46.27 | 47.89 | 46.27 | 47.36 | 47.22 | 41,500 |
| Feb 15, 2024 | 45.87 | 47.00 | 45.87 | 46.98 | 46.85 | 68,300 |
| Feb 14, 2024 | 46.00 | 46.47 | 45.75 | 46.10 | 45.97 | 48,000 |
| Feb 13, 2024 | 44.96 | 45.94 | 44.96 | 45.89 | 45.76 | 58,700 |
| Feb 12, 2024 | 45.81 | 46.44 | 45.81 | 46.16 | 46.03 | 43,800 |
| Feb 09, 2024 | 46.52 | 46.77 | 45.71 | 45.98 | 45.85 | 76,900 |
| Feb 08, 2024 | 45.93 | 46.91 | 45.46 | 46.86 | 46.73 | 85,400 |
| Feb 07, 2024 | 45.39 | 45.89 | 45.26 | 45.75 | 45.62 | 39,200 |
| Feb 06, 2024 | 44.58 | 45.48 | 44.37 | 45.33 | 45.20 | 41,400 |
| Feb 05, 2024 | 44.80 | 45.16 | 44.50 | 44.58 | 44.45 | 74,500 |
| Feb 02, 2024 | 45.40 | 45.49 | 44.41 | 45.30 | 45.17 | 42,100 |
| Feb 01, 2024 | 45.32 | 45.95 | 45.06 | 45.68 | 45.55 | 52,500 |
| Jan 31, 2024 | 45.04 | 45.97 | 44.98 | 45.32 | 45.19 | 57,700 |
| Jan 30, 2024 | 45.83 | 46.13 | 44.91 | 45.04 | 44.91 | 76,300 |
| Jan 29, 2024 | 44.88 | 46.10 | 44.57 | 45.87 | 45.74 | 69,800 |
| Jan 26, 2024 | 45.19 | 45.48 | 44.29 | 45.15 | 45.02 | 64,700 |
| Jan 25, 2024 | 44.33 | 45.06 | 43.57 | 45.03 | 44.90 | 69,600 |
| Jan 24, 2024 | 44.41 | 44.48 | 43.68 | 43.72 | 43.60 | 65,400 |
| Jan 23, 2024 | 44.39 | 44.39 | 43.51 | 43.86 | 43.73 | 51,000 |
| Jan 22, 2024 | 44.39 | 44.92 | 43.74 | 44.06 | 43.93 | 47,200 |
| Jan 19, 2024 | 44.29 | 44.29 | 43.39 | 44.26 | 44.13 | 48,400 |
| Jan 18, 2024 | 43.92 | 44.35 | 43.62 | 43.97 | 43.84 | 36,400 |
| Jan 17, 2024 | 44.45 | 44.75 | 43.73 | 43.89 | 43.76 | 63,200 |
| Jan 16, 2024 | 43.93 | 44.71 | 43.63 | 44.68 | 44.55 | 55,300 |
| Jan 15, 2024 | 44.14 | 44.94 | 42.81 | 43.95 | 43.82 | 662,500 |
| Jan 12, 2024 | 44.28 | 44.58 | 43.23 | 43.56 | 43.44 | 49,800 |
| Jan 11, 2024 | 43.84 | 44.31 | 43.07 | 44.30 | 44.17 | 49,200 |
| Jan 10, 2024 | 44.73 | 44.73 | 43.72 | 43.85 | 43.72 | 57,400 |
| Jan 09, 2024 | 43.18 | 44.87 | 43.09 | 44.67 | 44.54 | 78,400 |
| Jan 08, 2024 | 41.38 | 44.25 | 41.08 | 43.51 | 43.39 | 90,900 |
| Jan 05, 2024 | 40.98 | 41.56 | 40.76 | 41.55 | 41.43 | 104,700 |
| Jan 04, 2024 | 40.55 | 41.32 | 40.01 | 41.26 | 41.14 | 138,000 |
| Jan 03, 2024 | 41.59 | 41.59 | 40.45 | 40.51 | 40.39 | 93,200 |
| Jan 02, 2024 | 41.95 | 42.26 | 41.56 | 41.67 | 41.55 | 73,600 |
| Dec 29, 2023 | 42.83 | 43.10 | 41.68 | 42.14 | 42.02 | 185,100 |
| Dec 28, 2023 | 42.80 | 43.10 | 42.61 | 42.76 | 42.64 | 44,200 |
| Dec 28, 2023 | 0.15 Dividend | |||||
| Dec 27, 2023 | 44.00 | 44.00 | 42.77 | 42.91 | 42.64 | 106,200 |
| Dec 22, 2023 | 43.37 | 43.99 | 42.93 | 43.77 | 43.49 | 64,200 |
| Dec 21, 2023 | 43.27 | 44.42 | 43.06 | 43.20 | 42.93 | 81,300 |
| Dec 20, 2023 | 42.38 | 43.22 | 42.11 | 43.00 | 42.73 | 60,000 |
| Dec 19, 2023 | 42.17 | 42.55 | 42.02 | 42.37 | 42.10 | 31,400 |
| Dec 18, 2023 | 41.92 | 42.24 | 41.92 | 42.11 | 41.84 | 45,500 |
| Dec 15, 2023 | 42.00 | 42.70 | 41.79 | 42.34 | 42.07 | 86,300 |
| Dec 14, 2023 | 40.46 | 42.01 | 40.20 | 42.00 | 41.73 | 119,500 |
| Dec 13, 2023 | 38.91 | 40.13 | 38.91 | 39.94 | 39.69 | 682,300 |
| Dec 12, 2023 | 39.11 | 39.35 | 38.96 | 39.05 | 38.80 | 33,900 |
| Dec 11, 2023 | 39.19 | 39.20 | 38.87 | 39.12 | 38.87 | 39,900 |
| Dec 08, 2023 | 39.47 | 39.57 | 38.97 | 39.11 | 38.86 | 48,000 |
| Dec 07, 2023 | 39.75 | 39.86 | 39.04 | 39.04 | 38.79 | 67,500 |
| Dec 06, 2023 | 39.32 | 39.79 | 39.15 | 39.54 | 39.29 | 57,500 |
| Dec 05, 2023 | 39.69 | 39.79 | 38.98 | 39.24 | 38.99 | 58,700 |
| Dec 04, 2023 | 39.95 | 40.67 | 39.55 | 39.80 | 39.55 | 45,200 |
| Dec 01, 2023 | 39.49 | 40.23 | 39.49 | 40.00 | 39.75 | 49,900 |
| Nov 30, 2023 | 39.83 | 40.14 | 39.14 | 40.00 | 39.75 | 116,500 |
| Nov 29, 2023 | 40.21 | 40.38 | 39.79 | 39.94 | 39.69 | 49,500 |
| Nov 28, 2023 | 40.27 | 40.28 | 39.74 | 39.89 | 39.64 | 45,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.