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

Altus Group Ltd (TSX: AIF )

47.17 -0.95 (-1.97%)
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 31, 2012 8.160 8.350 8.150 8.190 16,027 -0.06(-0.73%)
Jul 30, 2012 8.150 8.250 8.110 8.250 17,258 +0.12(+1.48%)
Jul 27, 2012 8.110 8.150 8.060 8.130 7,492 +0.08(+0.99%)
Jul 26, 2012 8.090 8.100 7.820 8.050 21,944 -0.05(-0.62%)
Jul 25, 2012 8.250 8.250 8.010 8.100 40,362 -0.09(-1.10%)
Jul 24, 2012 8.060 8.190 8.050 8.190 36,507 +0.13(+1.61%)
Jul 23, 2012 8.060 8.110 7.940 8.060 24,107 -0.03(-0.37%)
Jul 20, 2012 8.100 8.190 8.000 8.090 30,815 +0.03(+0.37%)
Jul 19, 2012 7.980 8.120 7.950 8.060 42,006 +0.08(+1.00%)
Jul 18, 2012 7.710 7.980 7.710 7.980 19,296 +0.22(+2.84%)
Jul 17, 2012 7.750 7.770 7.640 7.760 15,484 +0.04(+0.52%)
Jul 16, 2012 7.630 7.750 7.550 7.720 19,881 +0.09(+1.18%)
Jul 13, 2012 7.740 7.750 7.510 7.630 17,660 -0.12(-1.55%)
Jul 12, 2012 7.660 7.750 7.490 7.750 18,431 +0.01(+0.13%)
Jul 11, 2012 7.490 7.740 7.490 7.740 18,741 +0.30(+4.03%)
Jul 10, 2012 7.500 7.570 7.400 7.440 21,522 -0.06(-0.80%)
Jul 09, 2012 7.470 7.650 7.470 7.500 24,406 +0.21(+2.88%)
Jul 06, 2012 7.240 7.510 7.130 7.290 21,054 +0.04(+0.55%)
Jul 05, 2012 7.300 7.300 6.950 7.250 28,792 -0.05(-0.68%)
Jul 04, 2012 7.400 7.410 7.280 7.300 27,047 -0.10(-1.35%)
Jul 03, 2012 7.440 7.540 7.320 7.400 16,935 -0.15(-1.99%)
Jun 29, 2012 7.550 7.550 7.550 0 -0.02(-0.26%)
Jun 28, 2012 7.600 7.600 7.400 7.570 212,313 -0.05(-0.66%)
Jun 27, 2012 7.580 7.680 7.580 7.620 23,395 +0.11(+1.46%)
Jun 26, 2012 7.580 7.680 7.510 7.510 36,169 -0.15(-1.96%)
Jun 25, 2012 7.670 7.670 7.600 7.660 12,421 -0.01(-0.13%)
Jun 22, 2012 7.610 7.730 7.610 7.670 7,977 -0.01(-0.13%)
Jun 21, 2012 7.620 7.690 7.600 7.680 15,343 -0.02(-0.26%)
Jun 20, 2012 7.720 7.730 7.620 7.700 6,880 +0.00(+0.00%)
Jun 19, 2012 7.700 7.700 7.600 7.700 6,892 +0.10(+1.32%)
Jun 18, 2012 7.430 7.720 7.430 7.600 19,106 +0.15(+2.01%)
Jun 15, 2012 7.560 7.560 7.450 7.450 51,776 -0.10(-1.32%)
Jun 14, 2012 7.600 7.620 7.550 7.550 4,758 -0.07(-0.92%)
Jun 13, 2012 7.600 7.750 7.580 7.620 8,432 +0.00(+0.00%)
Jun 12, 2012 7.590 7.690 7.450 7.620 18,660 -0.08(-1.04%)
Jun 11, 2012 7.640 7.700 7.450 7.700 56,859 +0.11(+1.45%)
Jun 08, 2012 7.390 7.600 7.390 7.590 8,586 -0.01(-0.13%)
Jun 07, 2012 7.670 7.720 7.300 7.600 57,271 -0.19(-2.44%)
Jun 06, 2012 7.460 7.790 7.460 7.790 17,228 +0.34(+4.56%)
Jun 05, 2012 7.600 7.600 7.440 7.450 51,878 -0.15(-1.97%)
Jun 04, 2012 7.550 7.610 7.550 7.600 35,265 +0.10(+1.33%)
Jun 02, 2012 7.480 7.500 7.300 7.500 17,381 +0.00(+0.00%)
Jun 01, 2012 7.480 7.500 7.300 7.500 17,381 -0.03(-0.40%)
May 31, 2012 7.560 7.650 7.460 7.530 10,951 -0.07(-0.92%)
May 30, 2012 7.590 7.720 7.500 7.600 36,109 -0.01(-0.13%)
May 29, 2012 7.400 7.740 7.400 7.610 28,534 +0.21(+2.84%)
May 28, 2012 7.300 7.400 7.300 7.400 9,737 +0.00(+0.00%)
May 25, 2012 7.270 7.410 7.230 7.400 38,408 +0.15(+2.07%)
May 24, 2012 7.250 7.280 7.180 7.250 16,195 +0.05(+0.69%)
May 23, 2012 7.200 7.260 7.150 7.200 45,764 -0.05(-0.69%)
May 22, 2012 7.240 7.300 7.230 7.250 28,115 +0.02(+0.28%)
May 18, 2012 7.230 7.230 7.230 0 -0.02(-0.28%)
May 17, 2012 7.260 7.330 7.150 7.250 72,244 -0.08(-1.09%)
May 16, 2012 7.200 7.350 7.200 7.330 89,174 +0.11(+1.52%)
May 15, 2012 7.250 7.360 7.200 7.220 166,818 +0.00(+0.00%)
May 14, 2012 7.350 7.350 7.220 7.220 30,978 -0.14(-1.90%)
May 11, 2012 7.410 7.410 7.270 7.360 34,171 -0.05(-0.67%)
May 10, 2012 6.800 7.700 6.800 7.410 176,793 +0.60(+8.81%)
May 09, 2012 6.510 6.810 6.510 6.810 13,621 +0.23(+3.50%)
May 08, 2012 6.580 6.590 6.500 6.580 13,349 +0.08(+1.23%)
May 07, 2012 6.600 6.610 6.500 6.500 13,379 -0.18(-2.69%)
May 04, 2012 6.800 6.800 6.680 6.680 11,677 -0.11(-1.62%)
May 03, 2012 6.920 6.920 6.640 6.790 21,032 -0.10(-1.45%)
May 02, 2012 6.620 6.900 6.620 6.890 46,374 +0.31(+4.71%)
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.