Altus Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	47.470	47.840	47.270	47.410	46.033	25,600
2024-05-28	48.400	48.470	47.860	47.980	46.587	47,100
2024-05-27	47.920	48.730	47.920	48.440	47.033	12,900
2024-05-24	47.980	48.230	47.880	48.190	46.791	39,100
2024-05-23	48.110	48.150	47.000	47.870	46.480	41,400
2024-05-22	48.070	48.700	48.040	48.120	46.723	48,200
2024-05-21	48.350	48.690	48.070	48.370	46.965	42,600
2024-05-17	48.350	48.350	47.560	48.180	46.781	42,300
2024-05-16	47.830	48.050	47.750	47.900	46.509	64,500
2024-05-15	47.830	48.390	47.670	47.900	46.509	49,400
2024-05-14	48.060	48.090	47.360	47.790	46.402	32,400
2024-05-13	47.460	48.850	47.460	48.030	46.635	29,100
2024-05-10	49.670	49.760	47.820	48.100	46.703	80,500
2024-05-09	51.650	51.850	49.450	49.780	48.334	114,000
2024-05-08	49.250	51.270	49.100	51.270	49.781	111,200
2024-05-07	49.140	49.600	48.600	49.170	47.742	70,000
2024-05-06	49.490	50.460	48.720	49.070	47.645	72,300
2024-05-03	48.000	50.940	48.000	49.350	47.917	457,400
2024-05-02	51.180	51.400	49.770	50.770	49.296	92,200
2024-05-01	49.600	51.740	49.000	51.310	49.820	70,000
2024-04-30	49.980	50.800	49.980	50.520	49.053	34,000
2024-04-29	50.740	51.100	50.410	51.000	49.519	47,900
2024-04-26	50.560	51.260	50.480	50.640	49.169	20,200
2024-04-25	50.550	50.760	49.990	50.540	49.072	28,600
2024-04-24	51.280	51.660	50.740	50.880	49.402	35,000
2024-04-23	49.840	51.790	49.640	51.310	49.820	36,000
2024-04-22	49.800	50.620	48.670	50.550	49.082	52,200
2024-04-19	50.030	51.400	48.990	49.830	48.383	104,300
2024-04-18	51.670	51.670	50.780	51.480	49.985	147,000
2024-04-17	52.020	52.260	51.520	51.670	50.170	100,900
2024-04-16	51.680	52.440	51.590	52.090	50.577	38,500
2024-04-15	52.130	52.800	51.940	51.960	50.451	21,000
2024-04-12	51.800	52.510	51.800	52.020	50.509	38,200
2024-04-11	52.320	52.790	51.270	52.280	50.762	47,400
2024-04-10	53.290	54.040	52.330	52.350	50.830	64,100
2024-04-09	53.220	54.180	53.160	54.170	52.597	51,400
2024-04-08	52.430	53.650	52.180	53.210	51.665	48,500
2024-04-05	51.480	52.570	51.150	52.430	50.907	41,500
2024-04-04	52.940	52.940	51.620	51.700	50.199	55,300
2024-04-03	52.230	52.750	51.530	52.110	50.597	58,300
2024-04-02	51.810	53.180	51.810	52.470	50.946	75,600
2024-04-01	51.830	52.800	51.830	52.510	50.985	133,500
2024-03-28	52.550	52.950	51.220	51.880	50.373	95,600
2024-03-27	52.440	52.690	51.310	52.540	51.014	147,300
2024-03-26	51.500	52.720	51.490	52.600	50.927	98,300
2024-03-25	51.090	51.920	51.090	51.760	50.114	31,300
2024-03-22	51.950	51.950	50.830	51.370	49.736	17,100
2024-03-21	51.500	51.800	50.850	51.610	49.968	22,000
2024-03-20	50.850	51.310	50.770	51.180	49.552	58,400
2024-03-19	50.710	51.100	50.510	50.980	49.358	34,600
2024-03-18	50.970	51.110	50.650	50.990	49.368	51,700
2024-03-15	51.210	51.500	50.680	50.750	49.136	54,100
2024-03-14	50.270	51.170	50.240	51.110	49.484	59,700
2024-03-13	50.900	51.000	50.160	50.340	48.739	50,000
2024-03-12	50.640	51.060	50.090	50.980	49.358	57,600
2024-03-11	50.420	50.810	50.070	50.670	49.058	35,600
2024-03-08	50.760	51.620	50.580	50.730	49.116	72,000
2024-03-07	51.170	51.190	50.500	50.670	49.058	92,600
2024-03-06	50.730	51.480	50.510	50.580	48.971	65,000
2024-03-05	51.210	51.370	50.240	50.330	48.729	113,000

← NewerPage 11 of 21 · 1,259 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.