STOCKS TRADE HIGHER AMID REVIVED HOPES FOR FED RATE CUT

Top Fed official says 'no reason' for high rates if inflation continues to cool consistently

Altus Group Limited (ASGTF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

29.42

+0.42

(+1.45%)

As of 09:33AM EST. Market open.

Time Period:

Nov 29, 2022 - Nov 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 29, 2023	29.42	29.42	29.42	29.42	29.42	100
Nov 28, 2023	29.00	29.00	29.00	29.00	29.00	-
Nov 27, 2023	29.00	29.00	29.00	29.00	29.00	4,600
Nov 24, 2023	29.00	29.00	29.00	29.00	29.00	-
Nov 22, 2023	29.00	29.00	29.00	29.00	29.00	1,000
Nov 21, 2023	29.00	29.00	29.00	29.00	29.00	2,600
Nov 20, 2023	29.00	29.00	29.00	29.00	29.00	2,700
Nov 17, 2023	28.50	28.50	28.50	28.50	28.50	-
Nov 16, 2023	28.50	28.50	28.50	28.50	28.50	10,600
Nov 15, 2023	28.50	28.50	28.50	28.50	28.50	1,100
Nov 14, 2023	36.28	36.28	36.28	36.28	36.28	1,100
Nov 13, 2023	36.28	36.28	36.28	36.28	36.28	-
Nov 10, 2023	36.28	36.28	36.28	36.28	36.28	23,700
Nov 09, 2023	36.28	36.28	36.28	36.28	36.28	-
Nov 08, 2023	36.28	36.28	36.28	36.28	36.28	1,400
Nov 07, 2023	36.28	36.28	36.28	36.28	36.28	-
Nov 06, 2023	36.28	36.28	36.28	36.28	36.28	2,100
Nov 03, 2023	36.28	36.28	36.28	36.28	36.28	1,100
Nov 02, 2023	36.28	36.28	36.28	36.28	36.28	5,500
Nov 01, 2023	36.28	36.28	36.28	36.28	36.28	1,700
Oct 31, 2023	36.28	36.28	36.28	36.28	36.28	5,500
Oct 30, 2023	36.28	36.28	36.28	36.28	36.28	2,100
Oct 27, 2023	36.28	36.28	36.28	36.28	36.28	800
Oct 26, 2023	36.28	36.28	36.28	36.28	36.28	-
Oct 25, 2023	36.28	36.28	36.28	36.28	36.28	800
Oct 24, 2023	36.28	36.28	36.28	36.28	36.28	-
Oct 23, 2023	36.28	36.28	36.28	36.28	36.28	600
Oct 20, 2023	36.28	36.28	36.28	36.28	36.28	-
Oct 19, 2023	36.28	36.28	36.28	36.28	36.28	-
Oct 18, 2023	36.28	36.28	36.28	36.28	36.28	800
Oct 17, 2023	36.28	36.28	36.28	36.28	36.28	2,100
Oct 16, 2023	36.28	36.28	36.28	36.28	36.28	2,500
Oct 13, 2023	36.28	36.28	36.28	36.28	36.28	-
Oct 12, 2023	36.28	36.28	36.28	36.28	36.28	-
Oct 11, 2023	36.28	36.28	36.28	36.28	36.28	700
Oct 10, 2023	35.40	35.40	35.40	35.40	35.40	3,200
Oct 09, 2023	35.40	35.40	35.40	35.40	35.40	-
Oct 06, 2023	35.40	35.40	35.40	35.40	35.40	-
Oct 05, 2023	35.40	35.40	35.40	35.40	35.40	1,200
Oct 04, 2023	34.76	34.76	34.76	34.76	34.76	-
Oct 03, 2023	34.76	34.76	34.76	34.76	34.76	-
Oct 02, 2023	34.76	34.76	34.76	34.76	34.76	3,300
Sept 29, 2023	34.76	34.76	34.76	34.76	34.76	21,500
Sept 28, 2023	38.39	38.39	38.39	38.39	38.39	2,800
Sept 28, 2023	0.111 Dividend
Sept 27, 2023	38.51	38.51	38.51	38.51	38.40	1,800
Sept 26, 2023	38.51	38.51	38.51	38.51	38.40	1,600
Sept 25, 2023	38.51	38.51	38.51	38.51	38.40	500
Sept 22, 2023	38.51	38.51	38.51	38.51	38.40	600
Sept 21, 2023	38.51	38.51	38.51	38.51	38.40	-
Sept 20, 2023	38.51	38.51	38.51	38.51	38.40	6,200
Sept 19, 2023	38.51	38.51	38.51	38.51	38.40	10,000
Sept 18, 2023	38.51	38.51	38.51	38.51	38.40	-
Sept 15, 2023	38.51	38.51	38.51	38.51	38.40	-
Sept 14, 2023	38.51	38.51	38.51	38.51	38.40	7,000
Sept 13, 2023	38.51	38.51	38.51	38.51	38.40	2,800
Sept 12, 2023	39.00	39.00	39.00	39.00	38.89	700
Sept 11, 2023	39.00	39.00	39.00	39.00	38.89	900
Sept 08, 2023	39.00	39.00	39.00	39.00	38.89	3,900
Sept 07, 2023	39.00	39.00	39.00	39.00	38.89	4,200
Sept 06, 2023	39.00	39.00	39.00	39.00	38.89	-
Sept 05, 2023	39.00	39.00	39.00	39.00	38.89	500
Sept 01, 2023	39.00	39.00	39.00	39.00	38.89	-
Aug 31, 2023	39.00	39.00	39.00	39.00	38.89	400
Aug 30, 2023	38.25	38.25	38.25	38.25	38.14	-
Aug 29, 2023	38.25	38.25	38.25	38.25	38.14	1,000
Aug 28, 2023	37.25	37.25	37.25	37.25	37.14	-
Aug 25, 2023	37.20	37.25	37.20	37.25	37.14	2,700
Aug 24, 2023	36.87	36.87	36.87	36.87	36.76	-
Aug 23, 2023	36.87	36.87	36.87	36.87	36.76	1,100
Aug 22, 2023	36.87	36.87	36.87	36.87	36.76	-
Aug 21, 2023	36.87	36.87	36.87	36.87	36.76	-
Aug 18, 2023	36.87	36.87	36.87	36.87	36.76	-
Aug 17, 2023	36.87	36.87	36.87	36.87	36.76	-
Aug 16, 2023	36.87	36.87	36.87	36.87	36.76	200
Aug 15, 2023	32.90	32.90	32.90	32.90	32.81	-
Aug 14, 2023	32.90	32.90	32.90	32.90	32.81	-
Aug 11, 2023	32.90	32.90	32.90	32.90	32.81	-
Aug 10, 2023	32.90	32.90	32.90	32.90	32.81	-
Aug 09, 2023	32.90	32.90	32.90	32.90	32.81	-
Aug 08, 2023	32.90	32.90	32.90	32.90	32.81	-
Aug 07, 2023	32.90	32.90	32.90	32.90	32.81	-
Aug 04, 2023	32.90	32.90	32.90	32.90	32.81	-
Aug 03, 2023	32.90	32.90	32.90	32.90	32.81	-
Aug 02, 2023	32.90	32.90	32.90	32.90	32.81	-
Aug 01, 2023	32.90	32.90	32.90	32.90	32.81	-
Jul 31, 2023	32.90	32.90	32.90	32.90	32.81	1,500
Jul 28, 2023	32.90	32.90	32.90	32.90	32.81	500
Jul 27, 2023	32.90	32.90	32.90	32.90	32.81	1,000
Jul 26, 2023	33.25	33.25	33.25	33.25	33.15	-
Jul 25, 2023	33.25	33.25	33.25	33.25	33.15	2,000
Jul 24, 2023	33.18	33.25	33.18	33.25	33.15	900
Jul 21, 2023	33.20	33.20	33.20	33.20	33.10	-
Jul 20, 2023	33.20	33.20	33.20	33.20	33.10	-
Jul 19, 2023	33.20	33.20	33.20	33.20	33.10	100
Jul 18, 2023	33.20	33.20	33.20	33.20	33.10	-
Jul 17, 2023	33.20	33.20	33.20	33.20	33.10	-
Jul 14, 2023	34.00	34.00	33.20	33.20	33.10	4,200
Jul 13, 2023	32.85	32.85	32.85	32.85	32.76	-
Jul 12, 2023	32.85	32.85	32.85	32.85	32.76	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,122.48+85.71(+0.43%)

S&P 5004,571.86+16.97(+0.37%)

DOW35,491.47+74.49(+0.21%)

CAD/USD0.7361-0.0008(-0.10%)

CRUDE OIL76.63+0.22(+0.29%)

Bitcoin CAD51,440.94+368.68(+0.72%)

STOCKS TRADE HIGHER AMID REVIVED HOPES FOR FED RATE CUT

Altus Group Limited (ASGTF)

S&P/TSX
20,122.48
+85.71(+0.43%)

S&P 500
4,571.86
+16.97(+0.37%)

DOW
35,491.47
+74.49(+0.21%)

CAD/USD
0.7361
-0.0008(-0.10%)

CRUDE OIL
76.63
+0.22(+0.29%)

Bitcoin CAD
51,440.94
+368.68(+0.72%)