Altus Group Limited (AIF.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

48.37

+0.19

(+0.39%)

At close: 04:00PM EDT

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	48.35	48.69	48.07	48.37	48.37	42,227
17 May 2024	48.35	48.35	47.56	48.18	48.18	42,300
16 May 2024	47.83	48.05	47.75	47.90	47.90	64,500
15 May 2024	47.83	48.39	47.67	47.90	47.90	49,400
14 May 2024	48.06	48.09	47.36	47.79	47.79	32,400
13 May 2024	47.46	48.85	47.46	48.03	48.03	29,100
10 May 2024	49.67	49.76	47.82	48.10	48.10	80,500
09 May 2024	51.65	51.85	49.45	49.78	49.78	114,000
08 May 2024	49.25	51.27	49.10	51.27	51.27	111,200
07 May 2024	49.14	49.60	48.60	49.17	49.17	70,000
06 May 2024	49.49	50.46	48.72	49.07	49.07	72,300
03 May 2024	48.00	50.94	48.00	49.35	49.35	457,400
02 May 2024	51.18	51.40	49.77	50.77	50.77	92,200
01 May 2024	49.60	51.74	49.00	51.31	51.31	70,000
30 Apr 2024	49.98	50.80	49.98	50.52	50.52	34,000
29 Apr 2024	50.74	51.10	50.41	51.00	51.00	47,900
26 Apr 2024	50.56	51.26	50.48	50.64	50.64	20,200
25 Apr 2024	50.55	50.76	49.99	50.54	50.54	28,600
24 Apr 2024	51.28	51.66	50.74	50.88	50.88	35,000
23 Apr 2024	49.84	51.79	49.64	51.31	51.31	36,000
22 Apr 2024	49.80	50.62	48.67	50.55	50.55	52,200
19 Apr 2024	50.03	51.40	48.99	49.83	49.83	104,300
18 Apr 2024	51.67	51.67	50.78	51.48	51.48	147,000
17 Apr 2024	52.02	52.26	51.52	51.67	51.67	100,900
16 Apr 2024	51.68	52.44	51.59	52.09	52.09	38,500
15 Apr 2024	52.13	52.80	51.94	51.96	51.96	21,000
12 Apr 2024	51.80	52.51	51.80	52.02	52.02	38,200
11 Apr 2024	52.32	52.79	51.27	52.28	52.28	47,400
10 Apr 2024	53.29	54.04	52.33	52.35	52.35	64,100
09 Apr 2024	53.22	54.18	53.16	54.17	54.17	51,400
08 Apr 2024	52.43	53.65	52.18	53.21	53.21	48,500
05 Apr 2024	51.48	52.57	51.15	52.43	52.43	41,500
04 Apr 2024	52.94	52.94	51.62	51.70	51.70	55,300
03 Apr 2024	52.23	52.75	51.53	52.11	52.11	58,300
02 Apr 2024	51.81	53.18	51.81	52.47	52.47	75,600
01 Apr 2024	51.83	52.80	51.83	52.51	52.51	133,500
28 Mar 2024	52.55	52.95	51.22	51.88	51.88	95,600
27 Mar 2024	52.44	52.69	51.31	52.54	52.54	147,300
27 Mar 2024	0.15 Dividend
26 Mar 2024	51.50	52.72	51.49	52.60	52.45	98,300
25 Mar 2024	51.09	51.92	51.09	51.76	51.61	31,300
22 Mar 2024	51.95	51.95	50.83	51.37	51.22	17,100
21 Mar 2024	51.50	51.80	50.85	51.61	51.46	22,000
20 Mar 2024	50.85	51.31	50.77	51.18	51.03	58,400
19 Mar 2024	50.71	51.10	50.51	50.98	50.83	34,600
18 Mar 2024	50.97	51.11	50.65	50.99	50.84	51,700
15 Mar 2024	51.21	51.50	50.68	50.75	50.61	54,100
14 Mar 2024	50.27	51.17	50.24	51.11	50.96	59,700
13 Mar 2024	50.90	51.00	50.16	50.34	50.20	50,000
12 Mar 2024	50.64	51.06	50.09	50.98	50.83	57,600
11 Mar 2024	50.42	50.81	50.07	50.67	50.53	35,600
08 Mar 2024	50.76	51.62	50.58	50.73	50.59	72,000
07 Mar 2024	51.17	51.19	50.50	50.67	50.53	92,600
06 Mar 2024	50.73	51.48	50.51	50.58	50.44	65,000
05 Mar 2024	51.21	51.37	50.24	50.33	50.19	113,000
04 Mar 2024	51.47	52.07	51.17	51.17	51.02	139,900
01 Mar 2024	49.62	52.05	49.62	51.84	51.69	94,900
29 Feb 2024	49.42	50.43	49.42	50.09	49.95	99,200
28 Feb 2024	49.98	49.98	48.95	49.41	49.27	80,700
27 Feb 2024	48.07	49.94	48.07	49.90	49.76	95,700
26 Feb 2024	49.77	49.77	47.70	48.88	48.74	135,300
23 Feb 2024	46.75	51.21	46.73	50.03	49.89	250,000
22 Feb 2024	46.00	47.49	45.98	46.30	46.17	77,700
21 Feb 2024	46.49	46.49	45.61	45.99	45.86	99,200
20 Feb 2024	47.00	47.27	46.31	46.36	46.23	62,500
16 Feb 2024	46.27	47.89	46.27	47.36	47.22	41,500
15 Feb 2024	45.87	47.00	45.87	46.98	46.85	68,300
14 Feb 2024	46.00	46.47	45.75	46.10	45.97	48,000
13 Feb 2024	44.96	45.94	44.96	45.89	45.76	58,700
12 Feb 2024	45.81	46.44	45.81	46.16	46.03	43,800
09 Feb 2024	46.52	46.77	45.71	45.98	45.85	76,900
08 Feb 2024	45.93	46.91	45.46	46.86	46.73	85,400
07 Feb 2024	45.39	45.89	45.26	45.75	45.62	39,200
06 Feb 2024	44.58	45.48	44.37	45.33	45.20	41,400
05 Feb 2024	44.80	45.16	44.50	44.58	44.45	74,500
02 Feb 2024	45.40	45.49	44.41	45.30	45.17	42,100
01 Feb 2024	45.32	45.95	45.06	45.68	45.55	52,500
31 Jan 2024	45.04	45.97	44.98	45.32	45.19	57,700
30 Jan 2024	45.83	46.13	44.91	45.04	44.91	76,300
29 Jan 2024	44.88	46.10	44.57	45.87	45.74	69,800
26 Jan 2024	45.19	45.48	44.29	45.15	45.02	64,700
25 Jan 2024	44.33	45.06	43.57	45.03	44.90	69,600
24 Jan 2024	44.41	44.48	43.68	43.72	43.60	65,400
23 Jan 2024	44.39	44.39	43.51	43.86	43.73	51,000
22 Jan 2024	44.39	44.92	43.74	44.06	43.93	47,200
19 Jan 2024	44.29	44.29	43.39	44.26	44.13	48,400
18 Jan 2024	43.92	44.35	43.62	43.97	43.84	36,400
17 Jan 2024	44.45	44.75	43.73	43.89	43.76	63,200
16 Jan 2024	43.93	44.71	43.63	44.68	44.55	55,300
15 Jan 2024	44.14	44.94	42.81	43.95	43.82	662,500
12 Jan 2024	44.28	44.58	43.23	43.56	43.44	49,800
11 Jan 2024	43.84	44.31	43.07	44.30	44.17	49,200
10 Jan 2024	44.73	44.73	43.72	43.85	43.72	57,400
09 Jan 2024	43.18	44.87	43.09	44.67	44.54	78,400
08 Jan 2024	41.38	44.25	41.08	43.51	43.39	90,900
05 Jan 2024	40.98	41.56	40.76	41.55	41.43	104,700
04 Jan 2024	40.55	41.32	40.01	41.26	41.14	138,000
03 Jan 2024	41.59	41.59	40.45	40.51	40.39	93,200
02 Jan 2024	41.95	42.26	41.56	41.67	41.55	73,600
29 Dec 2023	42.83	43.10	41.68	42.14	42.02	185,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,120.20-11.90(-0.15%)

AUD/USD0.6668-0.0001(-0.02%)

ASX 2007,851.70-12.00(-0.15%)

OIL79.06-0.20(-0.25%)

GOLD2,425.50-0.40(-0.02%)

Bitcoin AUD105,258.02+402.91(+0.38%)

Altus Group Limited (AIF.TO)

ALL ORDS
8,120.20
-11.90(-0.15%)

AUD/USD
0.6668
-0.0001(-0.02%)

ASX 200
7,851.70
-12.00(-0.15%)

OIL
79.06
-0.20(-0.25%)

GOLD
2,425.50
-0.40(-0.02%)

Bitcoin AUD
105,258.02
+402.91(+0.38%)