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

Altus Group Ltd (TSX: AIF )

48.19 +0.32 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2011 4.200 4.490 4.200 4.450 40,280 +0.25(+5.95%)
Aug 30, 2011 4.220 4.260 4.150 4.200 18,142 -0.06(-1.41%)
Aug 29, 2011 4.190 4.290 4.150 4.260 47,412 +0.09(+2.16%)
Aug 26, 2011 4.270 4.270 4.150 4.170 9,945 -0.03(-0.71%)
Aug 25, 2011 4.370 4.370 4.150 4.200 119,171 -0.10(-2.33%)
Aug 24, 2011 4.280 4.310 4.260 4.300 534,105 +0.03(+0.70%)
Aug 23, 2011 4.230 4.270 4.160 4.270 31,696 +0.16(+3.89%)
Aug 22, 2011 4.120 4.210 4.010 4.110 206,068 +0.08(+1.99%)
Aug 19, 2011 4.160 4.410 3.990 4.030 319,601 -0.22(-5.18%)
Aug 18, 2011 4.300 4.440 4.100 4.250 283,370 -0.06(-1.39%)
Aug 17, 2011 4.470 4.680 4.200 4.310 392,879 +0.01(+0.23%)
Aug 16, 2011 4.410 4.710 4.100 4.300 148,177 -0.06(-1.38%)
Aug 15, 2011 4.150 4.500 4.000 4.360 289,380 +0.46(+11.79%)
Aug 12, 2011 3.750 3.990 3.700 3.900 177,157 +0.20(+5.41%)
Aug 11, 2011 3.960 4.050 3.640 3.700 147,186 -0.19(-4.88%)
Aug 10, 2011 4.200 4.200 3.820 3.890 180,930 -0.16(-3.95%)
Aug 09, 2011 4.210 4.210 3.760 4.050 140,510 +0.30(+8.00%)
Aug 08, 2011 4.500 4.600 3.650 3.750 172,034 -0.98(-20.72%)
Aug 05, 2011 5.180 5.440 4.480 4.730 163,523 -0.22(-4.44%)
Aug 04, 2011 5.540 5.540 4.950 4.950 85,487 -0.55(-10.00%)
Aug 03, 2011 5.900 5.940 5.250 5.500 111,848 -0.39(-6.62%)
Aug 02, 2011 6.420 6.420 5.890 5.890 51,727 -0.52(-8.11%)
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%)
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.