Canada markets close in 4 hours 56 minutes

Altus Group Limited (ASGTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
29.42+0.42 (+1.45%)
As of 09:33AM EST. Market open.
Time Period:
Nov 29, 2022 - Nov 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202329.4229.4229.4229.4229.42100
Nov 28, 202329.0029.0029.0029.0029.00-
Nov 27, 202329.0029.0029.0029.0029.004,600
Nov 24, 202329.0029.0029.0029.0029.00-
Nov 22, 202329.0029.0029.0029.0029.001,000
Nov 21, 202329.0029.0029.0029.0029.002,600
Nov 20, 202329.0029.0029.0029.0029.002,700
Nov 17, 202328.5028.5028.5028.5028.50-
Nov 16, 202328.5028.5028.5028.5028.5010,600
Nov 15, 202328.5028.5028.5028.5028.501,100
Nov 14, 202336.2836.2836.2836.2836.281,100
Nov 13, 202336.2836.2836.2836.2836.28-
Nov 10, 202336.2836.2836.2836.2836.2823,700
Nov 09, 202336.2836.2836.2836.2836.28-
Nov 08, 202336.2836.2836.2836.2836.281,400
Nov 07, 202336.2836.2836.2836.2836.28-
Nov 06, 202336.2836.2836.2836.2836.282,100
Nov 03, 202336.2836.2836.2836.2836.281,100
Nov 02, 202336.2836.2836.2836.2836.285,500
Nov 01, 202336.2836.2836.2836.2836.281,700
Oct 31, 202336.2836.2836.2836.2836.285,500
Oct 30, 202336.2836.2836.2836.2836.282,100
Oct 27, 202336.2836.2836.2836.2836.28800
Oct 26, 202336.2836.2836.2836.2836.28-
Oct 25, 202336.2836.2836.2836.2836.28800
Oct 24, 202336.2836.2836.2836.2836.28-
Oct 23, 202336.2836.2836.2836.2836.28600
Oct 20, 202336.2836.2836.2836.2836.28-
Oct 19, 202336.2836.2836.2836.2836.28-
Oct 18, 202336.2836.2836.2836.2836.28800
Oct 17, 202336.2836.2836.2836.2836.282,100
Oct 16, 202336.2836.2836.2836.2836.282,500
Oct 13, 202336.2836.2836.2836.2836.28-
Oct 12, 202336.2836.2836.2836.2836.28-
Oct 11, 202336.2836.2836.2836.2836.28700
Oct 10, 202335.4035.4035.4035.4035.403,200
Oct 09, 202335.4035.4035.4035.4035.40-
Oct 06, 202335.4035.4035.4035.4035.40-
Oct 05, 202335.4035.4035.4035.4035.401,200
Oct 04, 202334.7634.7634.7634.7634.76-
Oct 03, 202334.7634.7634.7634.7634.76-
Oct 02, 202334.7634.7634.7634.7634.763,300
Sept 29, 202334.7634.7634.7634.7634.7621,500
Sept 28, 202338.3938.3938.3938.3938.392,800
Sept 28, 20230.111 Dividend
Sept 27, 202338.5138.5138.5138.5138.401,800
Sept 26, 202338.5138.5138.5138.5138.401,600
Sept 25, 202338.5138.5138.5138.5138.40500
Sept 22, 202338.5138.5138.5138.5138.40600
Sept 21, 202338.5138.5138.5138.5138.40-
Sept 20, 202338.5138.5138.5138.5138.406,200
Sept 19, 202338.5138.5138.5138.5138.4010,000
Sept 18, 202338.5138.5138.5138.5138.40-
Sept 15, 202338.5138.5138.5138.5138.40-
Sept 14, 202338.5138.5138.5138.5138.407,000
Sept 13, 202338.5138.5138.5138.5138.402,800
Sept 12, 202339.0039.0039.0039.0038.89700
Sept 11, 202339.0039.0039.0039.0038.89900
Sept 08, 202339.0039.0039.0039.0038.893,900
Sept 07, 202339.0039.0039.0039.0038.894,200
Sept 06, 202339.0039.0039.0039.0038.89-
Sept 05, 202339.0039.0039.0039.0038.89500
Sept 01, 202339.0039.0039.0039.0038.89-
Aug 31, 202339.0039.0039.0039.0038.89400
Aug 30, 202338.2538.2538.2538.2538.14-
Aug 29, 202338.2538.2538.2538.2538.141,000
Aug 28, 202337.2537.2537.2537.2537.14-
Aug 25, 202337.2037.2537.2037.2537.142,700
Aug 24, 202336.8736.8736.8736.8736.76-
Aug 23, 202336.8736.8736.8736.8736.761,100
Aug 22, 202336.8736.8736.8736.8736.76-
Aug 21, 202336.8736.8736.8736.8736.76-
Aug 18, 202336.8736.8736.8736.8736.76-
Aug 17, 202336.8736.8736.8736.8736.76-
Aug 16, 202336.8736.8736.8736.8736.76200
Aug 15, 202332.9032.9032.9032.9032.81-
Aug 14, 202332.9032.9032.9032.9032.81-
Aug 11, 202332.9032.9032.9032.9032.81-
Aug 10, 202332.9032.9032.9032.9032.81-
Aug 09, 202332.9032.9032.9032.9032.81-
Aug 08, 202332.9032.9032.9032.9032.81-
Aug 07, 202332.9032.9032.9032.9032.81-
Aug 04, 202332.9032.9032.9032.9032.81-
Aug 03, 202332.9032.9032.9032.9032.81-
Aug 02, 202332.9032.9032.9032.9032.81-
Aug 01, 202332.9032.9032.9032.9032.81-
Jul 31, 202332.9032.9032.9032.9032.811,500
Jul 28, 202332.9032.9032.9032.9032.81500
Jul 27, 202332.9032.9032.9032.9032.811,000
Jul 26, 202333.2533.2533.2533.2533.15-
Jul 25, 202333.2533.2533.2533.2533.152,000
Jul 24, 202333.1833.2533.1833.2533.15900
Jul 21, 202333.2033.2033.2033.2033.10-
Jul 20, 202333.2033.2033.2033.2033.10-
Jul 19, 202333.2033.2033.2033.2033.10100
Jul 18, 202333.2033.2033.2033.2033.10-
Jul 17, 202333.2033.2033.2033.2033.10-
Jul 14, 202334.0034.0033.2033.2033.104,200
Jul 13, 202332.8532.8532.8532.8532.76-
Jul 12, 202332.8532.8532.8532.8532.76-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...