Altus Group Limited (ASGTF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

40.48

0.00

(0.00%)

At close: 12:20PM EDT

Time Period:

Mar 22, 2022 - Mar 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 21, 2023	40.48	40.48	40.48	40.48	40.48	100
Mar 20, 2023	40.48	40.48	40.48	40.48	40.48	-
Mar 17, 2023	40.48	40.48	40.48	40.48	40.48	-
Mar 16, 2023	40.48	40.48	40.48	40.48	40.48	-
Mar 15, 2023	40.48	40.48	40.48	40.48	40.48	-
Mar 14, 2023	40.48	40.48	40.48	40.48	40.48	-
Mar 13, 2023	40.48	40.48	40.48	40.48	40.48	-
Mar 10, 2023	40.48	40.48	40.48	40.48	40.48	-
Mar 09, 2023	40.48	40.48	40.48	40.48	40.48	-
Mar 08, 2023	40.48	40.48	40.48	40.48	40.48	-
Mar 07, 2023	40.48	40.48	40.48	40.48	40.48	300
Mar 06, 2023	40.48	40.48	40.48	40.48	40.48	-
Mar 03, 2023	40.48	40.48	40.48	40.48	40.48	-
Mar 02, 2023	40.48	40.48	40.48	40.48	40.48	-
Mar 01, 2023	40.48	40.48	40.48	40.48	40.48	-
Feb 28, 2023	40.48	40.48	40.48	40.48	40.48	15,700
Feb 27, 2023	40.48	40.48	40.48	40.48	40.48	-
Feb 24, 2023	40.48	40.48	40.48	40.48	40.48	-
Feb 23, 2023	40.48	40.48	40.48	40.48	40.48	-
Feb 22, 2023	40.48	40.48	40.48	40.48	40.48	-
Feb 21, 2023	40.48	40.48	40.48	40.48	40.48	-
Feb 17, 2023	40.48	40.48	40.48	40.48	40.48	-
Feb 16, 2023	40.48	40.48	40.48	40.48	40.48	-
Feb 15, 2023	40.48	40.48	40.48	40.48	40.48	-
Feb 14, 2023	40.48	40.48	40.48	40.48	40.48	-
Feb 13, 2023	40.48	40.48	40.48	40.48	40.48	-
Feb 10, 2023	40.48	40.48	40.48	40.48	40.48	-
Feb 09, 2023	40.48	40.48	40.48	40.48	40.48	-
Feb 08, 2023	40.48	40.48	40.48	40.48	40.48	-
Feb 07, 2023	40.48	40.48	40.48	40.48	40.48	-
Feb 06, 2023	40.48	40.48	40.48	40.48	40.48	-
Feb 03, 2023	40.48	40.48	40.48	40.48	40.48	-
Feb 02, 2023	40.48	40.48	40.48	40.48	40.48	-
Feb 01, 2023	40.48	40.48	40.48	40.48	40.48	-
Jan 31, 2023	40.48	40.48	40.48	40.48	40.48	29,600
Jan 30, 2023	40.48	40.48	40.48	40.48	40.48	-
Jan 27, 2023	40.48	40.48	40.48	40.48	40.48	-
Jan 26, 2023	40.48	40.48	40.48	40.48	40.48	200
Jan 25, 2023	40.98	40.98	40.98	40.98	40.98	-
Jan 24, 2023	40.98	40.98	40.98	40.98	40.98	800
Jan 23, 2023	40.98	40.98	40.98	40.98	40.98	-
Jan 20, 2023	40.98	40.98	40.98	40.98	40.98	-
Jan 19, 2023	40.98	40.98	40.98	40.98	40.98	-
Jan 18, 2023	40.98	40.98	40.98	40.98	40.98	1,000
Jan 17, 2023	42.56	42.56	42.56	42.56	42.56	-
Jan 13, 2023	42.56	42.56	42.56	42.56	42.56	-
Jan 12, 2023	42.56	42.56	42.56	42.56	42.56	-
Jan 11, 2023	42.56	42.56	42.56	42.56	42.56	100
Jan 10, 2023	42.56	42.56	42.56	42.56	42.56	-
Jan 09, 2023	42.56	42.56	42.56	42.56	42.56	-
Jan 06, 2023	42.56	42.56	42.56	42.56	42.56	-
Jan 05, 2023	42.56	42.56	42.56	42.56	42.56	200
Jan 04, 2023	38.05	38.05	38.05	38.05	38.05	-
Jan 03, 2023	38.05	38.05	38.05	38.05	38.05	-
Dec 30, 2022	38.05	38.05	38.05	38.05	38.05	-
Dec 29, 2022	37.94	37.94	37.94	37.94	37.94	2,000
Dec 29, 2022	0.11 Dividend
Dec 28, 2022	38.05	38.05	38.05	38.05	37.94	-
Dec 27, 2022	38.05	38.05	38.05	38.05	37.94	-
Dec 23, 2022	38.05	38.05	38.05	38.05	37.94	5,100
Dec 22, 2022	38.05	38.05	38.05	38.05	37.94	13,900
Dec 21, 2022	38.05	38.05	38.05	38.05	37.94	-
Dec 20, 2022	38.05	38.05	38.05	38.05	37.94	-
Dec 19, 2022	38.05	38.05	38.05	38.05	37.94	-
Dec 16, 2022	38.05	38.05	38.05	38.05	37.94	-
Dec 15, 2022	38.05	38.05	38.05	38.05	37.94	-
Dec 14, 2022	38.05	38.05	38.05	38.05	37.94	100
Dec 13, 2022	38.05	38.05	38.05	38.05	37.94	-
Dec 12, 2022	38.05	38.05	38.05	38.05	37.94	-
Dec 09, 2022	38.05	38.05	38.05	38.05	37.94	400
Dec 08, 2022	40.10	40.10	40.10	40.10	39.98	-
Dec 07, 2022	40.10	40.10	40.10	40.10	39.98	-
Dec 06, 2022	40.10	40.10	40.10	40.10	39.98	-
Dec 05, 2022	40.10	40.10	40.10	40.10	39.98	-
Dec 02, 2022	40.10	40.10	40.10	40.10	39.98	-
Dec 01, 2022	40.10	40.10	40.10	40.10	39.98	200
Nov 30, 2022	39.00	39.00	39.00	39.00	38.89	200
Nov 29, 2022	37.78	37.78	37.78	37.78	37.68	-
Nov 28, 2022	37.78	37.78	37.78	37.78	37.68	-
Nov 25, 2022	37.78	37.78	37.78	37.78	37.68	-
Nov 23, 2022	37.78	37.78	37.78	37.78	37.68	100
Nov 22, 2022	37.78	37.78	37.78	37.78	37.68	-
Nov 21, 2022	37.78	37.78	37.78	37.78	37.68	-
Nov 18, 2022	37.77	37.78	37.74	37.78	37.68	700
Nov 17, 2022	42.35	42.35	42.35	42.35	42.23	-
Nov 16, 2022	42.35	42.35	42.35	42.35	42.23	-
Nov 15, 2022	42.35	42.35	42.35	42.35	42.23	-
Nov 14, 2022	42.35	42.35	42.35	42.35	42.23	-
Nov 11, 2022	42.35	42.35	42.35	42.35	42.23	200
Nov 10, 2022	35.19	35.19	35.19	35.19	35.09	-
Nov 09, 2022	35.19	35.19	35.19	35.19	35.09	-
Nov 08, 2022	35.19	35.19	35.19	35.19	35.09	-
Nov 07, 2022	35.19	35.19	35.19	35.19	35.09	-
Nov 04, 2022	35.19	35.19	35.19	35.19	35.09	-
Nov 03, 2022	35.19	35.19	35.19	35.19	35.09	-
Nov 02, 2022	35.19	35.19	35.19	35.19	35.09	-
Nov 01, 2022	35.19	35.19	35.19	35.19	35.09	-
Oct 31, 2022	35.19	35.19	35.19	35.19	35.09	-
Oct 28, 2022	35.19	35.19	35.19	35.19	35.09	-
Oct 27, 2022	35.19	35.19	35.19	35.19	35.09	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,532.78-122.14(-0.62%)

S&P 5003,936.97-65.90(-1.65%)

DOW32,030.11-530.49(-1.63%)

CAD/USD0.7289-0.0006(-0.08%)

CRUDE OIL70.03-0.87(-1.23%)

Bitcoin CAD37,563.14-1,063.12(-2.75%)

Altus Group Limited (ASGTF)

S&P/TSX
19,532.78
-122.14(-0.62%)

S&P 500
3,936.97
-65.90(-1.65%)

DOW
32,030.11
-530.49(-1.63%)

CAD/USD
0.7289
-0.0006(-0.08%)

CRUDE OIL
70.03
-0.87(-1.23%)

Bitcoin CAD
37,563.14
-1,063.12(-2.75%)