Canada markets open in 2 hours 38 minutes

Altus Group Limited (ASGTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
34.490.00 (0.00%)
At close: 12:28PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 202234.4934.4934.4934.4934.49-
May 18, 202234.4934.4934.4934.4934.49100
May 17, 202234.2234.2234.2234.2234.22-
May 16, 202234.2234.2234.2234.2234.22-
May 13, 202234.2234.2234.2234.2234.22300
May 12, 202236.4236.4236.4236.4236.42-
May 11, 202236.4236.4236.4236.4236.42-
May 10, 202236.4236.4236.4236.4236.42-
May 09, 202236.4236.4236.4236.4236.42-
May 06, 202236.4236.4236.4236.4236.42-
May 05, 202236.4236.4236.4236.4236.42-
May 04, 202236.4236.4236.4236.4236.42-
May 03, 202236.4236.4236.4236.4236.42-
May 02, 202236.4236.4236.4236.4236.42-
Apr 29, 202236.4236.4236.4236.4236.42-
Apr 28, 202236.4236.4236.4236.4236.42-
Apr 27, 202236.4236.4236.4236.4236.42-
Apr 26, 202236.2336.4236.2336.4236.42600
Apr 25, 202240.0540.0540.0540.0540.05-
Apr 22, 202240.0540.0540.0540.0540.05-
Apr 21, 202240.0540.0540.0540.0540.05-
Apr 20, 202240.0540.0540.0540.0540.05-
Apr 19, 202240.0540.0540.0540.0540.05-
Apr 18, 202240.0540.0540.0540.0540.05-
Apr 14, 202240.0540.0540.0540.0540.05-
Apr 13, 202240.0540.0540.0540.0540.05-
Apr 12, 202240.0540.0540.0540.0540.05-
Apr 11, 202240.0540.0540.0540.0540.05-
Apr 08, 202240.0540.0540.0540.0540.05-
Apr 07, 202240.0540.0540.0540.0540.05-
Apr 06, 202240.0340.0540.0340.0540.05200
Apr 05, 202240.2840.2840.2840.2840.28-
Apr 04, 202240.3540.3540.2840.2840.28600
Apr 01, 202239.8439.9839.8439.9439.94800
Mar 31, 202238.4938.4938.4938.4938.49-
Mar 30, 202238.4938.4938.4938.4938.49-
Mar 30, 20220.12 Dividend
Mar 29, 202238.4938.4938.4938.4938.37-
Mar 28, 202238.4938.4938.4938.4938.37-
Mar 25, 202238.4038.4938.4038.4938.375,200
Mar 24, 202238.7038.7038.7038.7038.58-
Mar 23, 202238.7038.7038.7038.7038.581,300
Mar 22, 202237.9137.9137.9137.9137.79-
Mar 21, 202237.9137.9137.9137.9137.79-
Mar 18, 202237.9137.9137.9137.9137.79-
Mar 17, 202237.9137.9137.9137.9137.79100
Mar 16, 202238.0138.0138.0138.0137.89100
Mar 15, 202237.2937.2937.2937.2937.17-
Mar 14, 202237.2937.2937.2937.2937.17-
Mar 11, 202237.2937.2937.2937.2937.17-
Mar 10, 202237.2937.2937.2937.2937.17-
Mar 09, 202237.2937.2937.2937.2937.17100
Mar 08, 202236.6436.6436.0036.1136.002,100
Mar 07, 202237.0037.0036.4336.4336.321,000
Mar 04, 202237.4437.6137.2837.3037.186,800
Mar 03, 202239.0439.0438.4238.4238.30200
Mar 02, 202239.1139.1139.1139.1138.99100
Mar 01, 202238.6538.6738.6238.6238.50500
Feb 28, 202238.0038.0038.0038.0037.881,300
Feb 25, 202238.8439.0038.8439.0038.882,000
Feb 24, 202238.7638.7638.7638.7638.64-
Feb 23, 202238.7638.7638.7638.7638.64100
Feb 22, 202239.4639.4639.4639.4639.34100
Feb 18, 202239.5739.5739.5739.5739.45100
Feb 17, 202240.0140.0140.0140.0139.89100
Feb 16, 202239.7540.2439.7540.2440.11300
Feb 15, 202239.8039.8039.8039.8039.68100
Feb 14, 202240.1940.1940.0340.0339.911,400
Feb 11, 202240.0140.0140.0140.0139.89300
Feb 10, 202242.2442.2442.2442.2442.11-
Feb 09, 202242.1842.2442.1842.2442.11200
Feb 08, 202240.3541.1340.3541.1341.00300
Feb 07, 202240.9940.9940.4640.5040.371,500
Feb 04, 202240.3740.9239.9140.8740.743,100
Feb 03, 202244.9944.9944.9944.9944.85100
Feb 02, 202247.3147.3147.3147.3147.16100
Feb 01, 202248.0348.0348.0348.0347.88500
Jan 31, 202246.9246.9246.9246.9246.77-
Jan 28, 202246.8946.9246.8946.9246.774,100
Jan 27, 202247.9147.9146.6246.6246.47300
Jan 26, 202248.6248.9648.6248.8948.74300
Jan 25, 202248.1848.1848.1848.1848.03100
Jan 24, 202248.9948.9948.9948.9948.84300
Jan 21, 202250.8950.8950.8950.8950.73100
Jan 20, 202251.7551.7551.7551.7551.59-
Jan 19, 202252.6252.6251.7551.7551.59200
Jan 18, 202253.4253.4253.4253.4253.25-
Jan 14, 202253.4253.4253.4253.4253.25100
Jan 13, 202253.8353.8353.8353.8353.66100
Jan 12, 202253.6853.6853.6853.6853.51100
Jan 11, 202253.4653.4653.4653.4653.29200
Jan 10, 202253.0353.1452.6753.1452.97400
Jan 07, 202254.9554.9554.9554.9554.78100
Jan 06, 202253.5554.6653.5554.6654.49500
Jan 05, 202256.1356.1356.1356.1355.96-
Jan 04, 202256.1356.1356.1356.1355.961,100
Jan 03, 202254.5254.5254.5254.5254.35-
Dec 31, 202154.5254.5254.5254.5254.35-
Dec 30, 202154.5254.5254.5254.5254.35-
Dec 30, 20210.117 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...