Altus Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	51.470	52.070	51.170	51.170	49.542	139,900
2024-03-01	49.620	52.050	49.620	51.840	50.191	94,900
2024-02-29	49.420	50.430	49.420	50.090	48.497	99,200
2024-02-28	49.980	49.980	48.950	49.410	47.838	80,700
2024-02-27	48.070	49.940	48.070	49.900	48.313	95,700
2024-02-26	49.770	49.770	47.700	48.880	47.325	135,300
2024-02-23	46.750	51.210	46.730	50.030	48.439	250,000
2024-02-22	46.000	47.490	45.980	46.300	44.827	77,700
2024-02-21	46.490	46.490	45.610	45.990	44.527	99,200
2024-02-20	47.000	47.270	46.310	46.360	44.885	62,500
2024-02-16	46.270	47.890	46.270	47.360	45.854	41,500
2024-02-15	45.870	47.000	45.870	46.980	45.486	68,300
2024-02-14	46.000	46.470	45.750	46.100	44.634	48,000
2024-02-13	44.960	45.940	44.960	45.890	44.430	58,700
2024-02-12	45.810	46.440	45.810	46.160	44.692	43,800
2024-02-09	46.520	46.770	45.710	45.980	44.517	76,900
2024-02-08	45.930	46.910	45.460	46.860	45.369	85,400
2024-02-07	45.390	45.890	45.260	45.750	44.295	39,200
2024-02-06	44.580	45.480	44.370	45.330	43.888	41,400
2024-02-05	44.800	45.160	44.500	44.580	43.162	74,500
2024-02-02	45.400	45.490	44.410	45.300	43.859	42,100
2024-02-01	45.320	45.950	45.060	45.680	44.227	52,500
2024-01-31	45.040	45.970	44.980	45.320	43.878	57,700
2024-01-30	45.830	46.130	44.910	45.040	43.607	76,300
2024-01-29	44.880	46.100	44.570	45.870	44.411	69,800
2024-01-26	45.190	45.480	44.290	45.150	43.714	64,700
2024-01-25	44.330	45.060	43.570	45.030	43.598	69,600
2024-01-24	44.410	44.480	43.680	43.720	42.329	65,400
2024-01-23	44.390	44.390	43.510	43.860	42.465	51,000
2024-01-22	44.390	44.920	43.740	44.060	42.659	47,200
2024-01-19	44.290	44.290	43.390	44.260	42.852	48,400
2024-01-18	43.920	44.350	43.620	43.970	42.571	36,400
2024-01-17	44.450	44.750	43.730	43.890	42.494	63,200
2024-01-16	43.930	44.710	43.630	44.680	43.259	55,300
2024-01-15	44.140	44.940	42.810	43.950	42.552	662,500
2024-01-12	44.280	44.580	43.230	43.560	42.174	49,800
2024-01-11	43.840	44.310	43.070	44.300	42.891	49,200
2024-01-10	44.730	44.730	43.720	43.850	42.455	57,400
2024-01-09	43.180	44.870	43.090	44.670	43.249	78,400
2024-01-08	41.380	44.250	41.080	43.510	42.126	90,900
2024-01-05	40.980	41.560	40.760	41.550	40.228	104,700
2024-01-04	40.550	41.320	40.010	41.260	39.948	138,000
2024-01-03	41.590	41.590	40.450	40.510	39.221	93,200
2024-01-02	41.950	42.260	41.560	41.670	40.345	73,600
2023-12-29	42.830	43.100	41.680	42.140	40.800	185,100
2023-12-28	42.800	43.100	42.610	42.760	41.400	44,200
2023-12-27	44.000	44.000	42.770	42.910	41.400	106,200
2023-12-22	43.370	43.990	42.930	43.770	42.230	64,200
2023-12-21	43.270	44.420	43.060	43.200	41.680	81,300
2023-12-20	42.380	43.220	42.110	43.000	41.487	60,000
2023-12-19	42.170	42.550	42.020	42.370	40.879	31,400
2023-12-18	41.920	42.240	41.920	42.110	40.628	45,500
2023-12-15	42.000	42.700	41.790	42.340	40.850	86,300
2023-12-14	40.460	42.010	40.200	42.000	40.522	119,500
2023-12-13	38.910	40.130	38.910	39.940	38.534	682,300
2023-12-12	39.110	39.350	38.960	39.050	37.676	33,900
2023-12-11	39.190	39.200	38.870	39.120	37.743	39,900
2023-12-08	39.470	39.570	38.970	39.110	37.734	48,000
2023-12-07	39.750	39.860	39.040	39.040	37.666	67,500
2023-12-06	39.320	39.790	39.150	39.540	38.148	57,500

← NewerPage 12 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.