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: 10:15 AM 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 (%)
Jun 30, 2011 7.200 7.200 7.070 7.150 39,838 -0.15(-2.05%)
Jun 29, 2011 7.290 7.360 7.100 7.300 112,400 +0.02(+0.27%)
Jun 28, 2011 7.650 7.650 7.180 7.280 77,192 -0.38(-4.96%)
Jun 27, 2011 7.870 7.870 7.500 7.660 398,101 -0.14(-1.79%)
Jun 24, 2011 7.990 7.990 7.760 7.800 32,489 -0.07(-0.89%)
Jun 23, 2011 8.040 8.060 7.810 7.870 66,378 -0.17(-2.11%)
Jun 22, 2011 7.950 8.100 7.850 8.040 50,404 +0.09(+1.13%)
Jun 21, 2011 7.850 7.950 7.810 7.950 47,737 +0.12(+1.53%)
Jun 20, 2011 7.890 7.850 7.820 7.830 32,523 -0.07(-0.89%)
Jun 17, 2011 8.000 8.000 7.750 7.900 15,663 -0.10(-1.25%)
Jun 16, 2011 7.600 8.000 7.600 8.000 44,304 +0.45(+5.96%)
Jun 15, 2011 7.710 7.770 7.500 7.550 18,234 -0.16(-2.08%)
Jun 14, 2011 7.490 7.890 7.490 7.710 32,240 +0.01(+0.13%)
Jun 13, 2011 7.750 8.000 7.500 7.700 224,030 -0.33(-4.11%)
Jun 10, 2011 8.070 8.100 7.970 8.030 61,076 -0.17(-2.07%)
Jun 09, 2011 9.000 9.000 8.000 8.200 85,213 -0.85(-9.39%)
Jun 08, 2011 9.650 9.650 9.000 9.050 15,168 -0.60(-6.22%)
Jun 07, 2011 9.590 9.700 9.570 9.650 81,645 -0.03(-0.31%)
Jun 06, 2011 9.700 9.760 9.590 9.680 32,100 -0.08(-0.82%)
Jun 03, 2011 9.750 9.850 9.750 9.760 8,756 -0.04(-0.41%)
May 24, 2011 9.800 9.900 9.790 9.800 52,771 +0.00(+0.00%)
May 20, 2011 9.730 9.910 9.730 9.800 49,550 -0.05(-0.51%)
May 19, 2011 9.740 10.04 9.690 9.850 20,259 +0.20(+2.07%)
May 18, 2011 9.510 9.840 9.510 9.650 42,702 +0.14(+1.47%)
May 17, 2011 9.520 9.570 9.490 9.510 83,364 +0.06(+0.63%)
May 16, 2011 9.300 9.510 9.300 9.450 15,457 +0.12(+1.29%)
May 13, 2011 9.390 9.450 9.300 9.330 24,202 -0.05(-0.53%)
May 12, 2011 9.540 9.540 9.350 9.380 28,662 -0.09(-0.95%)
May 11, 2011 9.250 9.470 9.250 9.470 34,782 +0.19(+2.05%)
May 10, 2011 9.160 9.340 9.150 9.280 26,029 +0.03(+0.32%)
May 09, 2011 9.120 9.450 9.110 9.250 38,997 +0.12(+1.31%)
May 06, 2011 9.030 9.130 9.000 9.130 26,071 +0.13(+1.44%)
May 05, 2011 9.000 9.030 8.970 9.000 78,458 +0.00(+0.00%)
May 04, 2011 8.930 9.030 8.810 9.000 73,016 +0.00(+0.00%)
May 03, 2011 9.070 9.070 8.930 9.000 63,932 -0.05(-0.55%)
May 02, 2011 8.860 9.050 9.010 9.050 43,195 +0.20(+2.26%)
Apr 29, 2011 8.660 8.880 8.600 8.850 34,947 +0.18(+2.08%)
Apr 28, 2011 8.740 8.930 8.600 8.670 63,184 -0.18(-2.03%)
Apr 27, 2011 8.410 8.900 8.410 8.850 86,887 +0.33(+3.87%)
Apr 26, 2011 8.710 8.710 8.500 8.520 47,587 -0.16(-1.84%)
Apr 25, 2011 8.790 8.730 8.610 8.680 37,070 +0.02(+0.23%)
Apr 21, 2011 8.490 8.700 8.490 8.660 42,027 +0.17(+2.00%)
Apr 20, 2011 8.500 8.550 8.430 8.490 184,214 -0.01(-0.12%)
Apr 19, 2011 8.510 8.600 8.300 8.500 491,161 -0.13(-1.51%)
Apr 18, 2011 8.940 8.940 8.500 8.630 232,237 -0.17(-1.93%)
Apr 15, 2011 8.840 8.900 8.760 8.800 122,597 +0.00(+0.00%)
Apr 14, 2011 9.170 9.200 8.800 8.800 226,765 -0.45(-4.86%)
Apr 13, 2011 9.050 9.300 8.970 9.250 346,000 +0.24(+2.66%)
Apr 12, 2011 10.40 10.40 8.950 9.010 224,292 -1.73(-16.11%)
Apr 11, 2011 10.99 10.99 10.68 10.74 17,122 -0.26(-2.36%)
Apr 08, 2011 11.00 11.05 10.94 11.00 42,560 +0.10(+0.92%)
Apr 07, 2011 11.10 11.10 10.85 10.90 39,256 -0.20(-1.80%)
Apr 06, 2011 10.90 11.25 10.90 11.10 39,229 +0.20(+1.83%)
Apr 05, 2011 11.03 11.09 10.90 10.90 73,626 -0.13(-1.18%)
Apr 04, 2011 11.13 11.13 11.01 11.03 38,911 +0.12(+1.10%)
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.