Canada markets close in 2 hours 41 minutes

Altius Minerals Corporation (ALS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.74+0.09 (+0.58%)
As of 01:17PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 202115.4615.9715.4015.7415.7482,482
Nov. 29, 202115.6615.7315.1515.6515.65167,400
Nov. 29, 20210.07 Dividend
Nov. 26, 202115.6515.9415.3515.4215.3591,300
Nov. 25, 202116.1016.1215.8415.9015.8333,100
Nov. 24, 202117.0017.0415.9416.1116.04164,800
Nov. 23, 202116.4017.2516.4017.2517.17137,300
Nov. 22, 202115.9116.4415.7016.4316.36113,700
Nov. 19, 202115.6615.9515.4915.9215.85100,700
Nov. 18, 202115.9016.1415.7115.7915.7281,900
Nov. 17, 202116.1516.4215.7815.8315.7684,700
Nov. 16, 202116.6416.7516.0016.1016.0383,200
Nov. 15, 202116.9317.1316.4016.6216.54199,400
Nov. 12, 202115.6917.3715.6817.0917.01284,900
Nov. 11, 202115.9016.6615.6715.7015.63269,400
Nov. 10, 202115.9916.3115.6915.7415.67156,700
Nov. 09, 202115.7116.0015.3015.9415.87142,500
Nov. 08, 202115.2715.7115.1815.7115.64490,800
Nov. 05, 202115.3715.5215.2015.2615.1948,100
Nov. 04, 202115.0615.4115.0215.3915.32287,400
Nov. 03, 202115.2115.4214.9415.0514.98103,300
Nov. 02, 202115.7215.7915.2315.2815.21119,500
Nov. 01, 202115.8516.0715.5315.8115.74115,300
Oct. 29, 202115.8816.1615.7515.8115.7463,800
Oct. 28, 202116.0616.1815.8715.9915.9295,500
Oct. 27, 202116.4116.4216.0216.0315.9665,100
Oct. 26, 202116.5616.6216.3016.5416.4645,600
Oct. 25, 202116.3216.7116.2816.5916.5153,800
Oct. 22, 202116.2716.3215.9916.2616.1959,800
Oct. 21, 202116.2716.6416.1716.2016.1372,900
Oct. 20, 202116.5016.5016.2016.3316.2663,100
Oct. 19, 202116.5116.5616.2016.5616.4893,700
Oct. 18, 202116.0916.5515.9816.4416.3773,800
Oct. 15, 202116.6916.8116.0416.0615.99115,100
Oct. 14, 202117.5617.7316.6716.7516.67119,900
Oct. 13, 202117.0217.3416.6617.2217.14111,900
Oct. 12, 202116.0017.1016.0017.1017.0297,200
Oct. 08, 202115.9516.0715.8115.9415.8739,400
Oct. 07, 202115.5215.9315.5215.8715.8057,000
Oct. 06, 202115.3315.5015.0915.4215.3538,600
Oct. 05, 202115.2515.4114.9215.4015.3342,200
Oct. 04, 202115.5515.7815.0615.2515.1845,400
Oct. 01, 202115.5915.8115.3615.5415.4757,500
Sep. 30, 202115.3215.7415.2015.5715.5060,800
Sep. 29, 202115.7315.7315.0915.2815.2161,800
Sep. 28, 202115.6815.7815.5215.6815.6151,000
Sep. 27, 202115.4515.7915.2915.7215.6554,600
Sep. 24, 202115.5415.7515.4415.5015.4336,700
Sep. 23, 202115.6515.7915.5015.6415.5732,800
Sep. 22, 202115.6815.9415.5515.6315.5649,900
Sep. 21, 202115.4915.7015.0015.4315.36135,800
Sep. 20, 202115.5315.5815.0815.3915.3299,000
Sep. 17, 202116.1616.1615.6015.6915.6294,800
Sep. 16, 202116.2616.4915.9016.1616.0943,000
Sep. 15, 202116.4816.4816.1816.4416.3754,100
Sep. 14, 202116.4516.7216.1716.4816.4135,300
Sep. 13, 202116.8016.8016.3716.5816.5054,100
Sep. 10, 202116.4317.0616.4316.7416.6659,500
Sep. 09, 202115.9216.3415.8216.2416.1742,600
Sep. 08, 202116.3916.3915.8315.9315.8651,900
Sep. 07, 202116.5316.7816.0716.3616.29106,100
Sep. 03, 202116.0116.7916.0116.6916.6151,700
Sep. 02, 202116.2016.5915.8816.0015.9373,600
Sep. 01, 202116.2816.3516.0616.1616.0936,200
Aug. 31, 202116.5316.5516.2016.2916.2265,200
Aug. 30, 202116.3616.6716.3116.5316.4534,200
Aug. 30, 20210.07 Dividend
Aug. 27, 202116.1116.4816.1016.3516.2143,100
Aug. 26, 202116.2716.3915.9716.0315.8940,800
Aug. 25, 202116.3616.6516.3016.3216.1838,500
Aug. 24, 202116.1016.4615.9616.3516.2170,700
Aug. 23, 202115.9816.2615.7516.0315.8968,900
Aug. 20, 202115.7715.9815.5315.6315.4958,400
Aug. 19, 202116.5016.6415.6615.7315.59138,100
Aug. 18, 202117.0517.3716.8216.8716.7248,000
Aug. 17, 202117.8317.9117.1517.3417.1967,900
Aug. 16, 202117.8018.1317.7017.9917.8390,400
Aug. 13, 202117.6918.1517.6917.9117.7561,500
Aug. 12, 202117.4717.7817.1517.7317.57145,700
Aug. 11, 202117.0117.5216.8917.4317.2865,800
Aug. 10, 202116.5617.2416.5017.0316.88193,200
Aug. 09, 202116.4216.5016.0616.2716.1362,500
Aug. 06, 202116.6916.8916.5316.7316.5864,600
Aug. 05, 202116.6116.8616.4016.8216.6772,800
Aug. 04, 202117.1517.1716.4916.6016.4563,200
Aug. 03, 202117.1217.2516.6217.0616.9195,500
Jul. 30, 202117.2017.4016.8717.1016.95144,400
Jul. 29, 202117.3317.4617.0717.2717.12127,500
Jul. 28, 202116.7917.2016.7017.0716.9291,500
Jul. 27, 202116.7616.8516.3816.7116.5689,100
Jul. 26, 202116.5616.7616.3216.7016.5572,400
Jul. 23, 202116.6516.6716.2616.2916.1537,400
Jul. 22, 202116.6716.9016.4916.6816.5367,300
Jul. 21, 202116.2816.7616.2816.6816.5364,000
Jul. 20, 202116.0016.4415.6916.1716.0384,200
Jul. 19, 202116.3516.4915.7615.9015.76215,400
Jul. 16, 202117.1717.2816.6716.7716.6288,100
Jul. 15, 202116.3017.0916.3017.0316.8871,100
Jul. 14, 202116.4616.5216.2116.3816.2454,600
Jul. 13, 202116.7216.8216.3716.5116.36118,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...