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, 2012 8.310 8.310 8.310 0 +0.05(+0.61%)
Aug 30, 2012 8.160 8.390 8.150 8.260 52,914 -0.15(-1.78%)
Aug 29, 2012 8.500 8.500 8.340 8.410 20,067 -0.04(-0.47%)
Aug 27, 2012 8.150 8.470 8.110 8.450 13,552 +0.34(+4.19%)
Aug 24, 2012 8.150 8.370 8.110 8.110 30,734 +0.00(+0.00%)
Aug 23, 2012 8.160 8.170 8.090 8.110 31,209 -0.06(-0.73%)
Aug 22, 2012 8.150 8.200 8.110 8.170 95,347 +0.09(+1.11%)
Aug 21, 2012 8.040 8.290 8.010 8.080 28,545 -0.01(-0.12%)
Aug 20, 2012 8.090 8.090 7.960 8.090 26,387 +0.00(+0.00%)
Aug 17, 2012 8.020 8.090 7.980 8.090 19,962 +0.17(+2.15%)
Aug 16, 2012 8.000 8.050 7.920 7.920 31,148 -0.03(-0.38%)
Aug 15, 2012 7.940 7.990 7.890 7.950 18,191 +0.10(+1.27%)
Aug 14, 2012 7.920 8.050 7.850 7.850 44,266 -0.09(-1.13%)
Aug 13, 2012 8.200 8.200 7.850 7.940 62,258 -0.34(-4.11%)
Aug 11, 2012 8.400 8.400 8.200 8.280 175,538 +0.00(+0.00%)
Aug 10, 2012 8.400 8.400 8.200 8.280 175,538 -0.12(-1.43%)
Aug 09, 2012 8.200 8.490 8.200 8.400 44,111 +0.11(+1.33%)
Aug 08, 2012 8.090 8.310 8.050 8.290 71,301 +0.20(+2.47%)
Aug 07, 2012 8.290 8.350 8.010 8.090 28,648 -0.21(-2.53%)
Aug 03, 2012 8.300 8.300 8.300 0 +0.09(+1.10%)
Aug 02, 2012 8.180 8.210 8.110 8.210 48,752 -0.10(-1.20%)
Aug 01, 2012 8.240 8.330 8.160 8.310 26,403 +0.12(+1.47%)
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%)
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.