Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altus Group Ltd (TSX: AIF )

47.87 -0.25 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 8.190 8.190 8.190 0 +0.04(+0.49%)
Mar 27, 2013 8.270 8.280 8.100 8.150 52,387 -0.15(-1.81%)
Mar 26, 2013 8.250 8.300 8.250 8.300 21,152 +0.02(+0.24%)
Mar 25, 2013 8.390 8.390 8.250 8.280 48,206 -0.07(-0.84%)
Mar 22, 2013 8.550 8.550 8.350 8.350 378,877 -0.15(-1.76%)
Mar 21, 2013 8.470 8.540 8.440 8.500 9,429 +0.00(+0.00%)
Mar 20, 2013 8.370 8.500 8.360 8.500 17,037 +0.05(+0.59%)
Mar 19, 2013 8.310 8.450 8.280 8.450 9,790 +0.18(+2.18%)
Mar 18, 2013 8.350 8.450 8.240 8.270 23,954 -0.05(-0.60%)
Mar 15, 2013 8.490 8.500 8.320 8.320 14,334 -0.04(-0.48%)
Mar 14, 2013 8.600 8.600 8.290 8.360 22,805 -0.24(-2.79%)
Mar 13, 2013 8.600 8.650 8.560 8.600 33,142 +0.10(+1.18%)
Mar 12, 2013 8.430 8.500 8.340 8.500 16,999 +0.00(+0.00%)
Mar 11, 2013 8.500 8.500 8.230 8.500 16,813 -0.01(-0.12%)
Mar 08, 2013 8.510 8.560 8.410 8.510 29,828 +0.01(+0.12%)
Mar 07, 2013 8.520 8.520 8.440 8.500 10,545 +0.00(+0.00%)
Mar 06, 2013 8.420 8.500 8.420 8.500 19,849 +0.11(+1.31%)
Mar 05, 2013 8.350 8.500 8.350 8.390 16,061 +0.07(+0.84%)
Mar 04, 2013 8.470 8.500 8.320 8.320 36,063 -0.15(-1.77%)
Mar 01, 2013 8.470 8.500 8.400 8.470 17,527 -0.02(-0.24%)
Feb 28, 2013 8.310 8.500 8.310 8.490 29,425 +0.24(+2.91%)
Feb 27, 2013 8.300 8.330 8.200 8.250 4,044 -0.05(-0.60%)
Feb 26, 2013 8.310 8.350 8.200 8.300 5,192 -0.05(-0.60%)
Feb 22, 2013 8.160 8.350 8.160 8.350 15,349 +0.21(+2.58%)
Feb 21, 2013 8.250 8.250 8.140 8.140 11,188 -0.11(-1.33%)
Feb 20, 2013 8.290 8.350 8.250 8.250 19,080 -0.04(-0.48%)
Feb 19, 2013 8.330 8.390 8.250 8.290 22,640 -0.06(-0.72%)
Feb 15, 2013 8.350 8.350 8.350 0 +0.06(+0.72%)
Feb 14, 2013 8.260 8.390 8.240 8.290 18,015 +0.03(+0.36%)
Feb 13, 2013 8.300 8.390 8.260 8.260 14,557 -0.13(-1.55%)
Feb 12, 2013 8.300 8.390 8.260 8.390 18,488 +0.05(+0.60%)
Feb 11, 2013 8.380 8.390 8.300 8.340 13,557 -0.04(-0.48%)
Feb 08, 2013 8.370 8.380 8.330 8.380 5,564 +0.01(+0.12%)
Feb 07, 2013 8.300 8.380 8.220 8.370 8,297 +0.03(+0.36%)
Feb 06, 2013 8.250 8.350 8.060 8.340 15,744 +0.12(+1.46%)
Feb 04, 2013 8.110 8.250 8.100 8.220 9,309 +0.00(+0.00%)
Feb 01, 2013 8.120 8.250 8.090 8.220 13,988 -0.03(-0.36%)
Jan 31, 2013 8.240 8.250 8.220 8.250 23,933 -0.10(-1.20%)
Jan 30, 2013 8.350 8.390 8.270 8.350 10,214 -0.04(-0.48%)
Jan 29, 2013 8.300 8.390 8.270 8.390 5,090 +0.00(+0.00%)
Jan 28, 2013 8.380 8.400 8.370 8.390 9,443 +0.00(+0.00%)
Jan 25, 2013 8.360 8.390 8.300 8.390 10,109 +0.02(+0.24%)
Jan 24, 2013 8.420 8.420 8.280 8.370 16,205 +0.02(+0.24%)
Jan 23, 2013 8.400 8.400 8.350 8.350 14,053 -0.10(-1.18%)
Jan 22, 2013 8.380 8.450 8.380 8.450 16,584 +0.02(+0.24%)
Jan 21, 2013 8.450 8.450 8.340 8.430 2,169 +0.06(+0.72%)
Jan 18, 2013 8.440 8.450 8.280 8.370 50,096 -0.03(-0.36%)
Jan 17, 2013 8.550 8.550 8.400 8.400 33,809 -0.17(-1.98%)
Jan 16, 2013 8.500 8.690 8.400 8.570 51,484 +0.09(+1.06%)
Jan 15, 2013 8.350 8.515 8.350 8.480 15,997 +0.05(+0.59%)
Jan 14, 2013 8.430 8.470 8.360 8.430 13,322 +0.03(+0.36%)
Jan 11, 2013 8.300 8.520 8.190 8.400 42,443 -0.10(-1.18%)
Jan 10, 2013 8.430 8.500 8.360 8.500 25,059 +0.11(+1.31%)
Jan 09, 2013 8.350 8.400 8.300 8.390 3,247 -0.01(-0.12%)
Jan 08, 2013 8.470 8.480 8.340 8.400 3,824 -0.06(-0.71%)
Jan 07, 2013 8.290 8.510 8.240 8.460 56,137 +0.06(+0.71%)
Jan 04, 2013 8.160 8.470 8.150 8.400 54,653 +0.16(+1.94%)
Jan 03, 2013 8.200 8.400 8.200 8.240 9,543 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.