Canada markets open in 1 hour 38 minutes

Altus Group Limited (ASGTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
52.710.00 (0.00%)
At close: 09:30AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 202152.7152.7152.7152.7152.71-
Dec. 03, 202152.7152.7152.7152.7152.71-
Dec. 02, 202152.7152.7152.7152.7152.71-
Dec. 01, 202152.7152.7152.7152.7152.71-
Nov. 30, 202152.7152.7152.7152.7152.71800
Nov. 29, 202152.7152.7152.7152.7152.71-
Nov. 26, 202152.7152.7152.7152.7152.71-
Nov. 24, 202152.7152.7152.7152.7152.71-
Nov. 23, 202152.7152.7152.7152.7152.71-
Nov. 22, 202152.7152.7152.7152.7152.71-
Nov. 19, 202152.7152.7152.7152.7152.71400
Nov. 18, 202152.7152.7152.7152.7152.71-
Nov. 17, 202152.7152.7152.7152.7152.71-
Nov. 16, 202152.7152.7152.7152.7152.71-
Nov. 15, 202152.7152.7152.7152.7152.71-
Nov. 12, 202152.7152.7152.7152.7152.71-
Nov. 11, 202152.7152.7152.7152.7152.71-
Nov. 10, 202152.7152.7152.7152.7152.71-
Nov. 09, 202152.7152.7152.7152.7152.71-
Nov. 08, 202151.6252.7151.6252.7152.7120,600
Nov. 05, 202148.7748.7748.7748.7748.77-
Nov. 04, 202148.7748.7748.7748.7748.77-
Nov. 03, 202148.7748.7748.7748.7748.77-
Nov. 02, 202148.7748.7748.7748.7748.77-
Nov. 01, 202148.7748.7748.7748.7748.77-
Oct. 29, 202148.7748.7748.7748.7748.77-
Oct. 28, 202148.7748.7748.7748.7748.77-
Oct. 27, 202148.7748.7748.7748.7748.77-
Oct. 26, 202148.7748.7748.7748.7748.77-
Oct. 25, 202148.7748.7748.7748.7748.77-
Oct. 22, 202148.7748.7748.7748.7748.77-
Oct. 21, 202148.7748.7748.7748.7748.77-
Oct. 20, 202148.7748.7748.7748.7748.77-
Oct. 19, 202148.7748.7748.7748.7748.77-
Oct. 18, 202148.7748.7748.7748.7748.77-
Oct. 15, 202148.7748.7748.7748.7748.77-
Oct. 14, 202148.7748.7748.7748.7748.77-
Oct. 13, 202148.7748.7748.7748.7748.77-
Oct. 12, 202148.7748.7748.7748.7748.77-
Oct. 11, 202148.7748.7748.7748.7748.77-
Oct. 08, 202148.7748.7748.7748.7748.77-
Oct. 07, 202148.7748.7748.7748.7748.77-
Oct. 06, 202148.7748.7748.7748.7748.77-
Oct. 05, 202148.7748.7748.7748.7748.77-
Oct. 04, 202148.7748.7748.7748.7748.77-
Oct. 01, 202148.4448.7748.4448.7748.77800
Sep. 30, 202148.9849.0648.9849.0649.06400
Sep. 29, 202148.0948.0948.0948.0948.09-
Sep. 28, 202148.0948.0948.0948.0948.09300
Sep. 28, 20210.119 Dividend
Sep. 27, 202148.9048.9048.9048.9048.78-
Sep. 24, 202148.9048.9048.9048.9048.78-
Sep. 23, 202148.9048.9048.9048.9048.78-
Sep. 22, 202148.9048.9048.9048.9048.78-
Sep. 21, 202148.9048.9048.9048.9048.78-
Sep. 20, 202148.3048.9048.3048.9048.78300
Sep. 17, 202151.6751.6751.6751.6751.54-
Sep. 16, 202151.6751.6751.6751.6751.54-
Sep. 15, 202151.6751.6751.6751.6751.54-
Sep. 14, 202151.6751.6751.6751.6751.54-
Sep. 13, 202151.6851.6851.6751.6751.5422,400
Sep. 10, 202151.6351.6351.6351.6351.50-
Sep. 09, 202151.6351.6351.6351.6351.50-
Sep. 08, 202151.6351.6351.6351.6351.50-
Sep. 07, 202151.6351.6351.6351.6351.50-
Sep. 03, 202151.6351.6351.6351.6351.50-
Sep. 02, 202151.6351.6351.6351.6351.502,200
Sep. 01, 202151.6351.6351.6351.6351.50-
Aug. 31, 202151.6351.6351.6351.6351.504,000
Aug. 30, 202151.6851.6851.6251.6351.502,000
Aug. 27, 202152.9352.9352.9352.9352.80-
Aug. 26, 202152.9352.9352.9352.9352.802,000
Aug. 25, 202147.5247.5247.5247.5247.41-
Aug. 24, 202147.5247.5247.5247.5247.41-
Aug. 23, 202147.5247.5247.5247.5247.41-
Aug. 20, 202147.5247.5247.5247.5247.41-
Aug. 19, 202147.5247.5247.5247.5247.41-
Aug. 18, 202147.5247.5247.5247.5247.41-
Aug. 17, 202147.5247.5247.5247.5247.41-
Aug. 16, 202147.5247.5247.5247.5247.41-
Aug. 13, 202147.5247.5247.5247.5247.41-
Aug. 12, 202147.5247.5247.5247.5247.41-
Aug. 11, 202147.5247.5247.5247.5247.41-
Aug. 10, 202147.5247.5247.5247.5247.41-
Aug. 09, 202147.9348.1747.4847.5247.4110,700
Aug. 06, 202146.5546.5546.5546.5546.44-
Aug. 05, 202146.5546.5546.5546.5546.44-
Aug. 04, 202146.5346.5546.5346.5546.441,100
Aug. 03, 202146.5946.5946.5946.5946.48-
Aug. 02, 202146.5946.5946.5946.5946.48-
Jul. 30, 202146.5946.5946.5946.5946.482,500
Jul. 29, 202146.5946.5946.5946.5946.488,000
Jul. 28, 202146.5946.5946.5946.5946.48-
Jul. 27, 202146.5846.6046.5846.5946.4811,100
Jul. 26, 202145.6845.6845.6845.6845.5725,400
Jul. 23, 202145.6845.6845.6845.6845.577,800
Jul. 22, 202145.5445.6845.4945.6845.578,100
Jul. 21, 202144.5744.5744.5744.5744.46-
Jul. 20, 202144.5744.5744.5744.5744.46300
Jul. 19, 202144.5744.5744.5744.5744.46100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...