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

Altus Group Ltd (TSX: AIF )

47.11 -1.01 (-2.10%)
Streaming Delayed Price Updated: 1:20 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 (%)
Jul 29, 2011 6.680 6.680 6.250 6.410 58,526 -0.14(-2.14%)
Jul 28, 2011 6.670 6.670 6.510 6.550 33,546 +0.02(+0.31%)
Jul 27, 2011 6.690 6.750 6.500 6.530 36,248 -0.22(-3.26%)
Jul 26, 2011 6.740 6.760 6.650 6.750 47,397 +0.10(+1.50%)
Jul 25, 2011 6.850 6.950 6.600 6.650 302,014 -0.11(-1.63%)
Jul 22, 2011 6.700 7.000 6.750 6.760 39,397 +0.11(+1.65%)
Jul 21, 2011 6.490 7.000 6.490 6.650 95,232 +0.25(+3.91%)
Jul 20, 2011 6.400 6.500 6.350 6.400 77,865 +0.05(+0.79%)
Jul 19, 2011 6.400 6.400 6.300 6.350 32,729 +0.04(+0.63%)
Jul 18, 2011 6.420 6.420 6.200 6.310 33,573 -0.12(-1.87%)
Jul 15, 2011 6.400 6.480 6.400 6.430 7,130 -0.07(-1.08%)
Jul 14, 2011 6.510 6.550 6.470 6.500 24,506 +0.00(+0.00%)
Jul 13, 2011 6.460 6.680 6.430 6.500 24,264 +0.02(+0.31%)
Jul 12, 2011 6.550 6.650 6.370 6.480 36,868 -0.12(-1.82%)
Jul 11, 2011 6.750 6.750 6.550 6.600 65,119 -0.20(-2.94%)
Jul 08, 2011 6.950 6.950 6.790 6.800 43,698 -0.15(-2.16%)
Jul 07, 2011 6.900 6.950 6.650 6.950 67,033 +0.07(+1.02%)
Jul 06, 2011 6.990 7.140 6.700 6.880 106,205 -0.11(-1.57%)
Jul 05, 2011 7.150 7.150 6.930 6.990 92,184 -0.16(-2.24%)
Jul 04, 2011 7.150 7.150 7.120 7.150 48,635 +0.00(+0.00%)
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%)
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.