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 (%)
May 31, 2013 8.090 8.280 8.080 8.280 23,764 +0.07(+0.85%)
May 30, 2013 8.100 8.210 8.050 8.210 29,907 +0.04(+0.49%)
May 29, 2013 8.030 8.170 8.030 8.170 8,343 +0.15(+1.87%)
May 28, 2013 8.070 8.080 7.950 8.020 272,192 -0.05(-0.62%)
May 27, 2013 8.100 8.110 8.070 8.070 1,344 -0.06(-0.74%)
May 24, 2013 8.120 8.130 8.000 8.130 110,724 +0.12(+1.50%)
May 23, 2013 7.950 8.070 7.950 8.010 205,255 +0.07(+0.88%)
May 22, 2013 8.180 8.180 7.940 7.940 96,120 -0.17(-2.10%)
May 21, 2013 8.040 8.220 8.040 8.110 12,843 -0.09(-1.10%)
May 17, 2013 8.200 8.200 8.200 0 +0.16(+1.99%)
May 16, 2013 7.970 8.070 7.950 8.040 21,806 -0.01(-0.12%)
May 15, 2013 8.000 8.100 7.990 8.050 32,496 +0.01(+0.12%)
May 13, 2013 8.190 8.190 8.000 8.040 12,377 +0.04(+0.50%)
May 10, 2013 8.010 8.060 7.900 8.000 48,279 +0.09(+1.14%)
May 09, 2013 8.220 8.240 7.840 7.910 390,018 -0.40(-4.81%)
May 08, 2013 8.440 8.440 8.160 8.310 103,805 -0.08(-0.95%)
May 07, 2013 8.180 8.450 8.180 8.390 18,812 +0.15(+1.82%)
May 06, 2013 8.250 8.400 8.180 8.240 134,309 -0.08(-0.96%)
May 03, 2013 8.360 8.400 8.260 8.320 12,595 -0.07(-0.83%)
May 02, 2013 8.200 8.400 8.200 8.390 13,190 +0.24(+2.94%)
May 01, 2013 8.410 8.410 8.130 8.150 259,177 -0.27(-3.21%)
Apr 30, 2013 8.240 8.430 8.130 8.420 36,090 +0.22(+2.68%)
Apr 29, 2013 8.180 8.210 8.110 8.200 44,192 -0.02(-0.24%)
Apr 26, 2013 8.100 8.250 8.090 8.220 8,289 +0.13(+1.61%)
Apr 25, 2013 8.150 8.150 8.050 8.090 34,767 -0.06(-0.74%)
Apr 24, 2013 8.100 8.190 8.000 8.150 403,117 +0.19(+2.39%)
Apr 23, 2013 7.910 8.160 7.860 7.960 44,930 +0.05(+0.63%)
Apr 22, 2013 8.060 8.130 7.400 7.910 64,358 -0.15(-1.86%)
Apr 19, 2013 8.400 8.400 7.740 8.060 196,907 -0.30(-3.59%)
Apr 18, 2013 8.430 8.440 8.320 8.360 75,464 -0.09(-1.07%)
Apr 17, 2013 8.460 8.460 8.310 8.450 26,315 -0.01(-0.12%)
Apr 16, 2013 8.410 8.460 8.400 8.460 9,607 +0.09(+1.08%)
Apr 15, 2013 8.290 8.410 8.270 8.370 17,987 -0.08(-0.95%)
Apr 12, 2013 8.390 8.450 8.340 8.450 38,911 +0.00(+0.00%)
Apr 11, 2013 8.380 8.490 8.280 8.450 25,976 +0.06(+0.72%)
Apr 10, 2013 8.290 8.390 8.190 8.390 5,742 +0.03(+0.36%)
Apr 09, 2013 8.060 8.390 8.040 8.360 43,838 +0.26(+3.21%)
Apr 08, 2013 8.060 8.120 8.030 8.100 16,886 +0.02(+0.25%)
Apr 05, 2013 8.000 8.080 8.000 8.080 50,721 -0.01(-0.12%)
Apr 04, 2013 8.060 8.100 8.000 8.090 44,134 -0.01(-0.12%)
Apr 03, 2013 8.100 8.120 8.000 8.100 29,105 +0.02(+0.25%)
Apr 02, 2013 8.080 8.090 8.020 8.080 22,060 +0.04(+0.50%)
Apr 01, 2013 8.150 8.190 8.030 8.040 21,425 -0.15(-1.83%)
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%)
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.