Altus Group Limited (ASGTF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

37.92

0.00

(0.00%)

At close: 12:09PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	37.92	37.92	37.92	37.92	37.92	800
Apr 17, 2024	37.92	37.92	37.92	37.92	37.92	500
Apr 16, 2024	37.92	37.92	37.92	37.92	37.92	2,700
Apr 15, 2024	37.92	37.92	37.92	37.92	37.92	1,100
Apr 12, 2024	37.92	37.92	37.92	37.92	37.92	-
Apr 11, 2024	37.92	37.92	37.92	37.92	37.92	3,800
Apr 10, 2024	38.30	38.30	38.30	38.30	38.30	6,000
Apr 09, 2024	38.30	38.30	38.30	38.30	38.30	3,800
Apr 08, 2024	38.30	38.30	38.30	38.30	38.30	1,300
Apr 05, 2024	38.30	38.30	38.30	38.30	38.30	-
Apr 04, 2024	38.30	38.30	38.30	38.30	38.30	1,300
Apr 03, 2024	38.30	38.30	38.30	38.30	38.30	400
Apr 02, 2024	38.30	38.30	38.30	38.30	38.30	4,400
Apr 01, 2024	38.30	38.30	38.30	38.30	38.30	4,700
Mar 28, 2024	38.67	38.67	37.94	38.30	38.30	5,900
Mar 27, 2024	38.56	38.56	38.56	38.56	38.56	8,300
Mar 27, 2024	0.11 Dividend
Mar 26, 2024	38.00	38.56	38.00	38.56	38.45	10,400
Mar 25, 2024	36.65	36.65	36.65	36.65	36.54	300
Mar 22, 2024	36.65	36.65	36.65	36.65	36.54	-
Mar 21, 2024	36.65	36.65	36.65	36.65	36.54	-
Mar 20, 2024	36.65	36.65	36.65	36.65	36.54	800
Mar 19, 2024	36.65	36.65	36.65	36.65	36.54	2,800
Mar 18, 2024	36.65	36.65	36.65	36.65	36.54	800
Mar 15, 2024	36.65	36.65	36.65	36.65	36.54	-
Mar 14, 2024	36.65	36.65	36.65	36.65	36.54	2,300
Mar 13, 2024	36.65	36.65	36.65	36.65	36.54	1,500
Mar 12, 2024	36.65	36.65	36.65	36.65	36.54	3,800
Mar 11, 2024	36.65	36.65	36.65	36.65	36.54	5,400
Mar 08, 2024	36.65	36.65	36.65	36.65	36.54	-
Mar 07, 2024	36.65	36.65	36.65	36.65	36.54	4,400
Mar 06, 2024	36.65	36.65	36.65	36.65	36.54	2,100
Mar 05, 2024	36.65	36.65	36.65	36.65	36.54	2,700
Mar 04, 2024	36.65	36.65	36.65	36.65	36.54	6,700
Mar 01, 2024	36.65	36.65	36.65	36.65	36.54	4,000
Feb 29, 2024	36.65	36.65	36.65	36.65	36.54	-
Feb 28, 2024	36.65	36.65	36.65	36.65	36.54	-
Feb 27, 2024	36.65	36.65	36.65	36.65	36.54	200
Feb 26, 2024	35.00	35.00	35.00	35.00	34.90	500
Feb 23, 2024	35.00	35.00	35.00	35.00	34.90	-
Feb 22, 2024	35.00	35.00	35.00	35.00	34.90	-
Feb 21, 2024	35.00	35.00	35.00	35.00	34.90	-
Feb 20, 2024	35.00	35.00	35.00	35.00	34.90	-
Feb 16, 2024	35.00	35.00	35.00	35.00	34.90	100
Feb 15, 2024	34.35	34.35	34.35	34.35	34.25	-
Feb 14, 2024	34.35	34.35	34.35	34.35	34.25	800
Feb 13, 2024	34.35	34.35	34.35	34.35	34.25	-
Feb 12, 2024	34.35	34.35	34.35	34.35	34.25	-
Feb 09, 2024	34.40	34.40	34.35	34.35	34.25	600
Feb 08, 2024	32.31	32.31	32.31	32.31	32.22	-
Feb 07, 2024	32.31	32.31	32.31	32.31	32.22	-
Feb 06, 2024	32.31	32.31	32.31	32.31	32.22	-
Feb 05, 2024	32.31	32.31	32.31	32.31	32.22	-
Feb 02, 2024	32.31	32.31	32.31	32.31	32.22	-
Feb 01, 2024	32.31	32.31	32.31	32.31	32.22	-
Jan 31, 2024	32.31	32.31	32.31	32.31	32.22	-
Jan 30, 2024	32.31	32.31	32.31	32.31	32.22	-
Jan 29, 2024	32.31	32.31	32.31	32.31	32.22	-
Jan 26, 2024	32.31	32.31	32.31	32.31	32.22	2,000
Jan 25, 2024	32.31	32.31	32.31	32.31	32.22	-
Jan 24, 2024	32.31	32.31	32.31	32.31	32.22	5,600
Jan 23, 2024	32.31	32.31	32.31	32.31	32.22	2,300
Jan 22, 2024	32.31	32.31	32.31	32.31	32.22	2,200
Jan 19, 2024	32.31	32.31	32.31	32.31	32.22	-
Jan 18, 2024	32.31	32.31	32.31	32.31	32.22	700
Jan 17, 2024	32.31	32.31	32.31	32.31	32.22	400
Jan 16, 2024	32.31	32.31	32.31	32.31	32.22	600
Jan 12, 2024	32.31	32.31	32.31	32.31	32.22	-
Jan 11, 2024	32.31	32.31	32.31	32.31	32.22	4,400
Jan 10, 2024	32.31	32.31	32.31	32.31	32.22	2,400
Jan 09, 2024	32.31	32.31	32.31	32.31	32.22	-
Jan 08, 2024	32.31	32.31	32.31	32.31	32.22	12,400
Jan 05, 2024	32.31	32.31	32.31	32.31	32.22	-
Jan 04, 2024	32.31	32.31	32.31	32.31	32.22	1,200
Jan 03, 2024	32.31	32.31	32.31	32.31	32.22	500
Jan 02, 2024	32.31	32.31	32.31	32.31	32.22	600
Dec 29, 2023	32.31	32.31	32.31	32.31	32.22	4,300
Dec 28, 2023	32.65	32.65	32.65	32.65	32.56	-
Dec 28, 2023	0.114 Dividend
Dec 27, 2023	32.65	32.65	32.65	32.65	32.44	-
Dec 26, 2023	32.65	32.65	32.65	32.65	32.44	-
Dec 22, 2023	32.65	32.65	32.65	32.65	32.44	600
Dec 21, 2023	32.50	32.50	32.50	32.50	32.29	300
Dec 20, 2023	32.32	32.32	32.32	32.32	32.11	4,700
Dec 19, 2023	31.31	31.31	31.31	31.31	31.11	5,000
Dec 18, 2023	31.31	31.31	31.31	31.31	31.11	-
Dec 15, 2023	31.31	31.31	31.31	31.31	31.11	1,000
Dec 14, 2023	31.22	31.31	31.22	31.31	31.11	8,700
Dec 13, 2023	28.88	28.88	28.88	28.88	28.70	-
Dec 12, 2023	28.88	28.88	28.88	28.88	28.70	3,900
Dec 11, 2023	29.57	29.57	29.57	29.57	29.38	5,700
Dec 08, 2023	29.57	29.57	29.57	29.57	29.38	-
Dec 07, 2023	29.57	29.57	29.57	29.57	29.38	3,200
Dec 06, 2023	29.57	29.57	29.57	29.57	29.38	-
Dec 05, 2023	29.57	29.57	29.57	29.57	29.38	6,200
Dec 04, 2023	29.57	29.57	29.57	29.57	29.38	1,200
Dec 01, 2023	29.57	29.57	29.57	29.57	29.38	200
Nov 30, 2023	29.42	29.42	29.42	29.42	29.23	5,100
Nov 29, 2023	29.42	29.42	29.42	29.42	29.23	1,600
Nov 28, 2023	29.00	29.00	29.00	29.00	28.82	3,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,125.12+971.78(+1.13%)

Altus Group Limited (ASGTF)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,125.12
+971.78(+1.13%)