Canada Markets closed

Altus Group Limited (ASGTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
40.100.00 (0.00%)
At close: 03:24PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202240.1040.1040.1040.1040.10-
Dec 01, 202240.1040.1040.1040.1040.10200
Nov 30, 202239.0039.0039.0039.0039.00200
Nov 29, 202237.7837.7837.7837.7837.78-
Nov 28, 202237.7837.7837.7837.7837.78-
Nov 25, 202237.7837.7837.7837.7837.78-
Nov 23, 202237.7837.7837.7837.7837.78100
Nov 22, 202237.7837.7837.7837.7837.78-
Nov 21, 202237.7837.7837.7837.7837.78-
Nov 18, 202237.7737.7837.7437.7837.78700
Nov 17, 202242.3542.3542.3542.3542.35-
Nov 16, 202242.3542.3542.3542.3542.35-
Nov 15, 202242.3542.3542.3542.3542.35-
Nov 14, 202242.3542.3542.3542.3542.35-
Nov 11, 202242.3542.3542.3542.3542.35200
Nov 10, 202235.1935.1935.1935.1935.19-
Nov 09, 202235.1935.1935.1935.1935.19-
Nov 08, 202235.1935.1935.1935.1935.19-
Nov 07, 202235.1935.1935.1935.1935.19-
Nov 04, 202235.1935.1935.1935.1935.19-
Nov 03, 202235.1935.1935.1935.1935.19-
Nov 02, 202235.1935.1935.1935.1935.19-
Nov 01, 202235.1935.1935.1935.1935.19-
Oct 31, 202235.1935.1935.1935.1935.19-
Oct 28, 202235.1935.1935.1935.1935.19-
Oct 27, 202235.1935.1935.1935.1935.19-
Oct 26, 202235.1935.1935.1935.1935.19-
Oct 25, 202235.1935.1935.1935.1935.19-
Oct 24, 202235.1935.1935.1935.1935.19100
Oct 21, 202234.8934.8934.8934.8934.89100
Oct 20, 202234.7034.7034.7034.7034.70100
Oct 19, 202232.7732.7732.7732.7732.77-
Oct 18, 202232.7732.7732.7732.7732.77-
Oct 17, 202232.7732.7732.7732.7732.77-
Oct 14, 202232.7732.7732.7732.7732.77-
Oct 13, 202232.7732.7732.7732.7732.77200
Oct 12, 202234.2034.2034.2034.2034.20-
Oct 11, 202234.2034.2034.2034.2034.20-
Oct 10, 202234.2034.2034.2034.2034.20-
Oct 07, 202234.2034.2034.2034.2034.20-
Oct 06, 202234.2034.2034.2034.2034.20100
Oct 05, 202232.8932.8932.8932.8932.89-
Oct 04, 202232.8932.8932.8932.8932.89-
Oct 03, 202232.8932.8932.8932.8932.89-
Sept 30, 202232.8932.8932.8932.8932.89100
Sept 29, 202232.0732.3132.0732.3032.302,300
Sept 28, 202234.9734.9734.9734.9734.97-
Sept 27, 202234.9734.9734.9734.9734.975,400
Sept 26, 202234.9734.9734.9734.9734.97-
Sept 23, 202234.9734.9734.9734.9734.97-
Sept 22, 202235.0735.0734.9734.9734.97300
Sept 21, 202235.6835.9735.2035.7735.7720,000
Sept 20, 202236.9436.9436.9436.9436.94-
Sept 19, 202236.9636.9836.9436.9436.945,000
Sept 16, 202236.7837.0336.7837.0337.036,600
Sept 15, 202238.5438.5437.7237.7237.721,100
Sept 14, 202238.4838.4838.4838.4838.48500
Sept 13, 202238.8938.8938.8938.8938.89500
Sept 12, 202239.2639.5939.2639.5939.59700
Sept 09, 202238.6238.9238.6238.9238.921,300
Sept 08, 202237.8337.8337.8337.8337.83500
Sept 07, 202237.4037.4037.1837.2137.213,300
Sept 06, 202237.6737.7737.5337.5337.531,100
Sept 02, 202238.8538.8538.8538.8538.85500
Sept 01, 202237.9237.9237.7837.7837.781,600
Aug 31, 202239.0139.3539.0139.3539.35600
Aug 30, 202239.3039.3039.3039.3039.30500
Aug 29, 202240.0140.0139.6739.6739.67600
Aug 26, 202240.0140.0139.9539.9539.95500
Aug 25, 202241.2241.2240.8140.8140.81700
Aug 24, 202240.2540.2540.1240.1240.12500
Aug 23, 202239.9239.9239.8539.8539.85500
Aug 22, 202239.8839.8839.8839.8839.88500
Aug 19, 202240.6340.6340.6340.6340.63500
Aug 18, 202241.9141.9141.9041.9041.90600
Aug 17, 202242.0242.0441.9741.9741.97500
Aug 16, 202242.7542.7542.7542.7542.75500
Aug 15, 202243.4443.4443.4443.4443.44-
Aug 12, 202243.4443.4443.4443.4443.44100
Aug 11, 202242.8042.8042.4142.4142.41200
Aug 10, 202240.8240.8240.8240.8240.82-
Aug 09, 202241.0841.0840.6840.8240.82600
Aug 08, 202241.5841.8241.5841.8241.82700
Aug 05, 202240.6240.6240.6240.6240.62-
Aug 04, 202240.6240.6240.6240.6240.62100
Aug 03, 202238.9738.9738.9738.9738.97-
Aug 02, 202238.9738.9738.9738.9738.97-
Aug 01, 202238.9738.9738.9738.9738.97-
Jul 29, 202238.9738.9738.9738.9738.97-
Jul 28, 202238.9738.9738.9738.9738.97-
Jul 27, 202238.9738.9738.9738.9738.97800
Jul 26, 202238.9738.9738.9738.9738.97100
Jul 25, 202236.5836.5836.5836.5836.58-
Jul 22, 202236.5836.5836.5836.5836.58-
Jul 21, 202236.5836.5836.5836.5836.58-
Jul 20, 202236.5836.5836.5836.5836.58-
Jul 19, 202236.5836.5836.5836.5836.58-
Jul 18, 202236.5836.5836.5836.5836.58100
Jul 15, 202236.0836.0836.0836.0836.08-
Jul 14, 202236.0836.0836.0836.0836.08-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...