Altus Group Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	54.400	55.740	54.270	55.350	53.905	60,300
2024-08-22	53.970	54.670	52.900	53.850	52.444	72,800
2024-08-21	53.830	54.580	53.440	54.300	52.882	75,600
2024-08-20	53.290	54.190	53.170	53.830	52.425	54,600
2024-08-19	53.010	53.610	52.800	53.290	51.899	58,600
2024-08-16	52.930	53.380	52.220	53.160	51.772	60,300
2024-08-15	51.180	53.670	51.140	52.930	51.548	96,800
2024-08-14	50.490	51.570	50.390	50.970	49.639	72,200
2024-08-13	50.960	50.960	49.900	50.490	49.172	87,600
2024-08-12	51.190	51.530	49.960	50.550	49.230	165,800
2024-08-09	50.850	53.140	49.550	51.000	49.669	306,600
2024-08-08	54.670	55.720	54.440	54.900	53.467	85,500
2024-08-07	55.620	55.620	53.530	53.830	52.425	78,600
2024-08-06	54.770	56.040	54.130	54.970	53.535	112,400
2024-08-02	56.130	56.130	55.000	55.250	53.808	56,600
2024-08-01	57.570	58.120	56.460	56.530	55.054	42,500
2024-07-31	57.780	58.300	56.790	57.760	56.252	44,700
2024-07-30	58.990	59.600	57.780	57.780	56.271	79,800
2024-07-29	57.940	59.540	57.910	58.910	57.372	52,300
2024-07-26	57.050	58.200	56.970	58.000	56.486	129,800
2024-07-25	56.380	57.050	56.100	56.710	55.229	53,100
2024-07-24	57.010	57.430	56.310	56.360	54.889	37,400
2024-07-23	56.750	57.240	56.330	56.740	55.259	126,600
2024-07-22	55.820	56.890	55.820	56.530	55.054	181,500
2024-07-19	55.970	56.380	55.110	56.200	54.733	53,800
2024-07-18	55.490	55.990	55.150	55.980	54.518	60,800
2024-07-17	55.790	55.840	54.980	55.440	53.993	46,800
2024-07-16	55.500	56.210	55.300	55.960	54.499	63,000
2024-07-15	54.150	55.500	53.830	55.330	53.885	42,200
2024-07-12	54.880	55.010	54.210	54.390	52.970	35,000
2024-07-11	55.500	55.600	54.740	54.910	53.476	74,500
2024-07-10	55.450	55.930	54.560	55.460	54.012	181,000
2024-07-09	52.300	55.460	52.290	55.460	54.012	275,000
2024-07-08	51.400	52.410	51.400	52.350	50.983	79,200
2024-07-05	51.050	52.240	51.050	51.390	50.048	69,200
2024-07-04	51.970	52.270	51.760	51.770	50.418	21,800
2024-07-03	51.610	52.430	51.130	52.100	50.740	47,400
2024-07-02	50.640	51.680	50.460	51.320	49.980	139,100
2024-06-28	49.190	51.050	49.190	50.520	49.201	59,600
2024-06-27	48.020	49.880	48.020	49.820	48.373	59,400
2024-06-26	47.680	48.170	47.660	48.000	46.606	32,300
2024-06-25	48.790	48.890	48.080	48.140	46.742	30,700
2024-06-24	48.720	49.200	48.560	48.800	47.383	42,800
2024-06-21	48.020	49.220	48.020	48.770	47.354	90,000
2024-06-20	46.970	48.610	46.780	48.580	47.169	84,000
2024-06-19	47.120	47.470	46.450	46.970	45.606	51,200
2024-06-18	47.090	47.580	46.950	47.120	45.752	41,100
2024-06-17	47.440	48.400	46.810	47.280	45.907	94,600
2024-06-14	47.430	47.950	47.060	47.870	46.480	145,900
2024-06-13	48.170	48.170	47.460	47.800	46.412	31,500
2024-06-12	46.990	48.400	46.900	47.460	46.082	71,200
2024-06-11	46.830	47.010	46.710	46.770	45.412	126,700
2024-06-10	46.520	47.100	46.090	47.000	45.635	37,000
2024-06-07	47.340	47.340	46.510	46.550	45.198	29,800
2024-06-06	48.020	48.480	47.100	47.350	45.975	43,800
2024-06-05	47.610	48.750	47.340	47.960	46.567	73,800
2024-06-04	47.000	48.350	47.000	47.730	46.344	48,500
2024-06-03	47.000	47.870	47.000	47.350	45.975	33,800
2024-05-31	46.370	47.380	46.370	46.980	45.616	86,200
2024-05-30	47.340	47.380	46.660	46.780	45.422	43,900

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.1500 CAD
2026-06-30	0.1500 CAD
2026-03-31	0.1500 CAD
2025-12-31	0.1500 CAD
2025-09-29	0.1500 CAD
2025-06-30	0.1500 CAD
2025-03-31	0.1500 CAD
2024-12-31	0.1500 CAD
2024-09-27	0.1500 CAD
2024-06-28	0.1500 CAD
2024-03-27	0.1500 CAD
2023-12-28	0.1500 CAD
2023-09-28	0.1500 CAD
2023-06-29	0.1500 CAD
2023-03-30	0.1500 CAD
2022-12-29	0.1500 CAD
2022-09-28	0.1500 CAD
2022-06-29	0.1500 CAD
2022-03-30	0.1500 CAD
2021-12-30	0.1500 CAD
2021-09-28	0.1500 CAD
2021-06-29	0.1500 CAD
2021-03-30	0.1500 CAD
2020-12-30	0.1500 CAD
2020-09-29	0.1500 CAD
2020-06-29	0.1500 CAD
2020-03-30	0.1500 CAD
2019-12-30	0.1500 CAD
2019-09-27	0.1500 CAD
2019-06-27	0.1500 CAD
2019-03-28	0.1500 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.