Canada markets open in 20 minutes

Altus Group Limited (ASGTF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
40.500.00 (0.00%)
At close: 04:00PM EDT
Time Period:
Jul 25, 2023 - Jul 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 202440.5040.5040.5040.5040.50-
Jul 23, 202440.5040.5040.5040.5040.505,800
Jul 22, 202440.5040.5040.5040.5040.507,600
Jul 19, 202440.5040.5040.5040.5040.502,700
Jul 18, 202440.5040.5040.5040.5040.50500
Jul 17, 202440.5040.5040.5040.5040.506,300
Jul 16, 202440.0040.0040.0040.0040.002,100
Jul 15, 202440.0040.0040.0040.0040.004,400
Jul 12, 202440.0040.0040.0040.0040.005,600
Jul 11, 202440.0040.0040.0040.0040.004,200
Jul 10, 202440.0040.0040.0040.0040.0037,200
Jul 09, 202440.0040.0040.0040.0040.0023,200
Jul 08, 202434.5334.5334.5334.5334.536,300
Jul 05, 202434.5334.5334.5334.5334.53-
Jul 03, 202434.5334.5334.5334.5334.53-
Jul 02, 202434.5334.5334.5334.5334.538,400
Jul 01, 202434.5334.5334.5334.5334.53100
Jun 28, 202434.8034.8034.8034.8034.80-
Jun 28, 20240.11 Dividend
Jun 27, 202434.8034.8034.8034.8034.69-
Jun 26, 202434.8034.8034.8034.8034.69-
Jun 25, 202434.8034.8034.8034.8034.69-
Jun 24, 202434.8034.8034.8034.8034.69-
Jun 21, 202434.8034.8034.8034.8034.6911,900
Jun 20, 202434.8034.8034.8034.8034.697,000
Jun 18, 202434.8034.8034.8034.8034.695,800
Jun 17, 202434.8034.8034.8034.8034.691,400
Jun 14, 202434.8034.8034.8034.8034.694,100
Jun 13, 202434.8034.8034.8034.8034.691,900
Jun 12, 202434.8034.8034.8034.8034.696,000
Jun 11, 202434.8034.8034.8034.8034.6955,500
Jun 10, 202434.8034.8034.8034.8034.69-
Jun 07, 202434.8034.8034.8034.8034.69-
Jun 06, 202434.8034.8034.8034.8034.69300
Jun 05, 202435.8135.8135.8135.8135.70-
Jun 04, 202435.8135.8135.8135.8135.702,400
Jun 03, 202435.8135.8135.8135.8135.701,800
May 31, 202435.8135.8135.8135.8135.706,100
May 30, 202435.8135.8135.8135.8135.70400
May 29, 202435.8135.8135.8135.8135.702,000
May 28, 202435.8135.8135.8135.8135.701,200
May 24, 202435.8135.8135.8135.8135.70-
May 23, 202435.8135.8135.8135.8135.702,000
May 22, 202435.8135.8135.8135.8135.701,500
May 21, 202435.8135.8135.8135.8135.70-
May 20, 202435.8135.8135.8135.8135.70-
May 17, 202435.8135.8135.8135.8135.70-
May 16, 202435.8135.8135.8135.8135.70-
May 15, 202435.8135.8135.8135.8135.70-
May 14, 202435.8135.8135.8135.8135.70-
May 13, 202435.8135.8135.8135.8135.70-
May 10, 202435.8135.8135.8135.8135.7036,700
May 09, 202435.8135.8135.8135.8135.7041,000
May 08, 202435.8135.8135.8135.8135.70-
May 07, 202435.8135.8135.8135.8135.704,200
May 06, 202437.9237.9237.9237.9237.816,400
May 03, 202437.9237.9237.9237.9237.8124,500
May 02, 202437.9237.9237.9237.9237.817,300
May 01, 202437.9237.9237.9237.9237.813,600
Apr 30, 202437.9237.9237.9237.9237.815,300
Apr 29, 202437.9237.9237.9237.9237.81800
Apr 26, 202437.9237.9237.9237.9237.813,800
Apr 25, 202437.9237.9237.9237.9237.811,700
Apr 24, 202437.9237.9237.9237.9237.814,400
Apr 23, 202437.9237.9237.9237.9237.812,300
Apr 22, 202437.9237.9237.9237.9237.815,500
Apr 19, 202437.9237.9237.9237.9237.81-
Apr 18, 202437.9237.9237.9237.9237.81800
Apr 17, 202437.9237.9237.9237.9237.81500
Apr 16, 202437.9237.9237.9237.9237.812,700
Apr 15, 202437.9237.9237.9237.9237.811,100
Apr 12, 202437.9237.9237.9237.9237.81-
Apr 11, 202437.9237.9237.9237.9237.813,800
Apr 10, 202438.3038.3038.3038.3038.176,000
Apr 09, 202438.3038.3038.3038.3038.173,800
Apr 08, 202438.3038.3038.3038.3038.171,300
Apr 05, 202438.3038.3038.3038.3038.17-
Apr 04, 202438.3038.3038.3038.3038.171,300
Apr 03, 202438.3038.3038.3038.3038.17400
Apr 02, 202438.3038.3038.3038.3038.174,400
Apr 01, 202438.3038.3038.3038.3038.174,700
Mar 28, 202438.6738.6737.9438.3038.175,900
Mar 27, 202438.5638.5638.5638.5638.448,300
Mar 27, 20240.11 Dividend
Mar 26, 202438.0038.5638.0038.5638.3310,400
Mar 25, 202436.6536.6536.6536.6536.43300
Mar 22, 202436.6536.6536.6536.6536.43-
Mar 21, 202436.6536.6536.6536.6536.43-
Mar 20, 202436.6536.6536.6536.6536.43800
Mar 19, 202436.6536.6536.6536.6536.432,800
Mar 18, 202436.6536.6536.6536.6536.43800
Mar 15, 202436.6536.6536.6536.6536.43-
Mar 14, 202436.6536.6536.6536.6536.432,300
Mar 13, 202436.6536.6536.6536.6536.431,500
Mar 12, 202436.6536.6536.6536.6536.433,800
Mar 11, 202436.6536.6536.6536.6536.435,400
Mar 08, 202436.6536.6536.6536.6536.43-
Mar 07, 202436.6536.6536.6536.6536.434,400
Mar 06, 202436.6536.6536.6536.6536.432,100
Mar 05, 202436.6536.6536.6536.6536.432,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...