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

Altus Group Ltd (TSX: AIF )

47.36 -0.76 (-1.58%)
Streaming Delayed Price Updated: 12:00 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 (%)
Jul 31, 2013 9.280 9.350 9.270 9.350 12,062 +0.07(+0.75%)
Jul 30, 2013 9.190 9.300 9.000 9.280 14,042 +0.03(+0.32%)
Jul 29, 2013 9.350 9.390 9.250 9.250 3,153 -0.15(-1.60%)
Jul 26, 2013 9.295 9.400 9.280 9.400 45,814 +0.11(+1.13%)
Jul 25, 2013 9.290 9.300 9.290 9.295 1,419 -0.01(-0.05%)
Jul 24, 2013 9.250 9.390 9.250 9.300 4,774 +0.00(+0.00%)
Jul 23, 2013 9.100 9.300 9.100 9.300 3,796 +0.10(+1.09%)
Jul 22, 2013 9.420 9.440 9.200 9.200 4,717 -0.22(-2.34%)
Jul 19, 2013 9.000 9.450 9.000 9.420 30,766 +0.42(+4.67%)
Jul 18, 2013 8.960 9.040 8.860 9.000 6,851 +0.05(+0.56%)
Jul 17, 2013 8.960 9.060 8.910 8.950 17,279 -0.04(-0.44%)
Jul 16, 2013 8.710 8.990 8.610 8.990 81,131 +0.21(+2.39%)
Jul 15, 2013 8.650 8.780 8.650 8.780 46,680 +0.11(+1.27%)
Jul 12, 2013 8.390 8.680 8.390 8.670 34,501 +0.32(+3.83%)
Jul 11, 2013 8.300 8.350 8.250 8.350 7,197 +0.09(+1.09%)
Jul 10, 2013 8.180 8.280 8.170 8.260 4,889 +0.02(+0.24%)
Jul 09, 2013 8.200 8.300 8.050 8.240 26,101 -0.01(-0.12%)
Jul 08, 2013 8.340 8.340 8.250 8.250 4,710 -0.05(-0.60%)
Jul 05, 2013 8.260 8.340 8.210 8.300 19,709 -0.04(-0.48%)
Jul 04, 2013 8.230 8.350 8.230 8.340 4,877 +0.09(+1.09%)
Jul 03, 2013 8.340 8.350 8.240 8.250 15,981 -0.03(-0.36%)
Jul 02, 2013 8.140 8.410 8.140 8.280 26,552 +0.11(+1.35%)
Jun 28, 2013 8.170 8.170 8.170 0 -0.17(-2.04%)
Jun 26, 2013 7.950 8.400 7.950 8.340 28,397 -0.02(-0.24%)
Jun 25, 2013 8.310 8.370 8.310 8.360 3,736 +0.06(+0.72%)
Jun 24, 2013 8.220 8.300 7.910 8.300 111,015 +0.11(+1.34%)
Jun 21, 2013 8.180 8.260 8.180 8.190 4,844 -0.06(-0.73%)
Jun 20, 2013 8.210 8.290 8.210 8.250 22,408 +0.03(+0.36%)
Jun 19, 2013 8.120 8.330 8.120 8.220 10,862 +0.07(+0.86%)
Jun 18, 2013 8.140 8.240 8.140 8.150 6,216 +0.00(+0.00%)
Jun 17, 2013 8.160 8.330 8.150 8.150 11,691 -0.05(-0.61%)
Jun 14, 2013 8.240 8.350 8.200 8.200 16,873 -0.12(-1.44%)
Jun 13, 2013 8.245 8.360 8.215 8.320 4,950 +0.07(+0.85%)
Jun 12, 2013 8.170 8.310 8.170 8.250 6,149 +0.04(+0.49%)
Jun 11, 2013 8.170 8.250 8.160 8.210 23,605 -0.02(-0.24%)
Jun 10, 2013 8.160 8.300 8.100 8.230 11,765 +0.06(+0.73%)
Jun 07, 2013 8.170 8.340 8.160 8.170 8,157 -0.12(-1.45%)
Jun 06, 2013 8.300 8.370 8.250 8.290 16,427 -0.06(-0.72%)
Jun 05, 2013 8.300 8.370 8.210 8.350 31,604 -0.02(-0.24%)
Jun 04, 2013 8.320 8.370 8.300 8.370 7,215 +0.00(+0.00%)
Jun 03, 2013 8.300 8.370 8.250 8.370 8,557 +0.09(+1.09%)
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%)
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.