Canada markets closed

Altius Minerals Corporation (ALS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.36+0.36 (+1.89%)
At close: 04:00PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202218.8719.6318.7519.3619.36158,000
Sept 29, 202217.9619.0417.9619.0019.00225,200
Sept 28, 202217.5818.2117.5718.1818.1898,400
Sept 27, 202217.1017.7716.9917.6417.64112,500
Sept 26, 202217.0617.7016.8516.9716.97162,300
Sept 23, 202217.4817.5616.9917.4017.40132,000
Sept 22, 202218.0918.1917.7417.9117.9154,600
Sept 21, 202218.0018.3817.8018.0018.0088,300
Sept 20, 202217.9418.1517.7518.1218.1249,200
Sept 19, 202217.6618.1117.5118.0318.03101,500
Sept 16, 202217.5517.9417.4517.7017.70175,400
Sept 15, 202218.2518.2517.6617.6617.66112,400
Sept 14, 202219.3119.4918.3318.4518.4573,900
Sept 13, 202219.4019.8219.2119.2619.2684,200
Sept 12, 202219.5019.8219.3719.7619.76162,200
Sept 09, 202218.4519.4618.4319.4619.4678,900
Sept 08, 202218.5618.7618.4018.5818.58138,300
Sept 07, 202218.4018.6518.1618.5318.53109,300
Sept 06, 202218.4118.9618.3218.4418.4464,700
Sept 02, 202218.0018.4217.9318.2918.2962,600
Sept 01, 202218.0018.1617.5917.7217.7282,900
Aug 31, 202218.4018.5318.1918.3118.3196,400
Aug 30, 202219.0319.1618.1918.4918.4951,600
Aug 30, 20220.08 Dividend
Aug 29, 202219.1919.3919.0319.2319.15138,700
Aug 26, 202219.3019.4519.0319.3419.26100,000
Aug 25, 202219.0819.3619.0719.3319.2547,900
Aug 24, 202218.6619.0218.6618.9618.8834,800
Aug 23, 202217.9118.8217.9118.7418.6679,200
Aug 22, 202217.6117.8917.3717.7817.7174,200
Aug 19, 202217.9518.1717.5917.7817.7147,800
Aug 18, 202218.0118.3618.0118.0717.9951,100
Aug 17, 202218.0418.1717.8018.0317.95114,300
Aug 16, 202217.9218.3117.8818.2918.2188,100
Aug 15, 202218.1718.2017.8917.9217.8583,700
Aug 12, 202218.2418.4518.1718.4518.3763,900
Aug 11, 202218.3618.6018.0518.1318.0588,600
Aug 10, 202218.0418.6818.0318.2718.19144,300
Aug 09, 202218.0718.3717.8817.9617.89103,500
Aug 08, 202218.1218.6618.0018.4018.32106,700
Aug 05, 202217.5117.9717.4517.9017.8338,600
Aug 04, 202217.3417.8017.2917.6617.5986,300
Aug 03, 202217.9117.9417.1817.3117.2476,600
Aug 02, 202218.2718.2717.8117.8617.7998,200
Jul 29, 202217.3818.3917.3818.2918.2199,900
Jul 28, 202217.4717.6717.0817.3017.2383,500
Jul 27, 202216.1217.1516.1117.0316.96137,200
Jul 26, 202216.5516.6415.9816.1416.0769,300
Jul 25, 202216.3316.6916.0616.5116.4479,400
Jul 22, 202217.0217.0216.3016.3416.2789,900
Jul 21, 202216.5916.9216.5016.9216.8588,300
Jul 20, 202216.8417.0416.4716.6516.5859,800
Jul 19, 202216.9017.1416.3016.8416.77109,700
Jul 18, 202216.8217.2016.7517.0316.96110,500
Jul 15, 202216.1116.7015.7816.7016.63156,300
Jul 14, 202215.6316.1415.6315.9715.90205,400
Jul 13, 202215.8116.2715.7316.1216.0578,000
Jul 12, 202215.9616.0515.6715.8815.8195,200
Jul 11, 202216.5916.8216.1016.1516.08187,100
Jul 08, 202216.8817.1216.5816.8316.76126,900
Jul 07, 202216.5717.0716.3516.8416.77114,400
Jul 06, 202216.7816.7815.8916.3316.26188,100
Jul 05, 202217.8817.9316.7916.8416.77214,900
Jul 04, 202218.1418.2217.8118.1018.0254,000
Jun 30, 202218.2318.2517.5118.1418.06144,800
Jun 29, 202219.3719.5218.2518.3718.2978,900
Jun 28, 202219.2119.5419.0519.3419.26169,200
Jun 27, 202218.4419.1318.2619.0418.9683,000
Jun 24, 202218.0218.6017.8018.3518.2798,400
Jun 23, 202218.4818.6017.7617.9017.83126,000
Jun 22, 202218.6218.8918.3918.4418.36119,500
Jun 21, 202218.9019.4818.8919.2719.1994,400
Jun 20, 202218.9519.0018.6318.8418.7624,600
Jun 17, 202218.4818.9018.0218.8118.73240,600
Jun 16, 202218.7618.9318.2518.4518.37115,400
Jun 15, 202218.6119.1318.4919.0318.95122,100
Jun 14, 202219.0919.0918.2818.4118.3374,900
Jun 14, 20220.07 Dividend
Jun 13, 202219.2119.6318.7618.7918.6492,500
Jun 10, 202219.2219.7619.1419.7219.5693,800
Jun 09, 202219.6019.8419.3519.4619.31246,900
Jun 08, 202220.2820.2819.6319.7419.58212,800
Jun 07, 202220.3020.3019.9820.2220.0666,600
Jun 06, 202220.1020.5119.7720.3520.1984,700
Jun 03, 202220.4120.5019.7619.8619.7055,200
Jun 02, 202219.3620.6219.3620.6220.46289,900
Jun 01, 202219.5019.5019.0219.2519.1086,500
May 31, 202219.6019.6819.0919.4419.29245,900
May 30, 202220.1520.1519.6019.6019.4542,700
May 27, 202219.6120.2519.1620.1519.99287,700
May 26, 202219.3019.6919.0019.4819.33198,000
May 25, 202219.6619.7718.9419.2219.0793,200
May 24, 202219.6319.9919.2519.7319.57140,500
May 20, 202219.6119.7519.2019.6119.4694,700
May 19, 202219.1619.8318.8319.5619.41114,600
May 18, 202220.0020.0018.8919.1519.0077,400
May 17, 202219.3319.9419.3219.9419.7899,500
May 16, 202218.8019.1518.5819.0318.8884,900
May 13, 202218.1919.1218.1318.8018.6594,000
May 12, 202218.9318.9318.0518.1217.98217,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...