Altus Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	39.690	39.790	38.980	39.240	37.859	58,700
2023-12-04	39.950	40.670	39.550	39.800	38.399	45,200
2023-12-01	39.490	40.230	39.490	40.000	38.592	49,900
2023-11-30	39.830	40.140	39.140	40.000	38.592	116,500
2023-11-29	40.210	40.380	39.790	39.940	38.534	49,500
2023-11-28	40.270	40.280	39.740	39.890	38.486	45,200
2023-11-27	40.470	40.550	40.190	40.280	38.862	44,400
2023-11-24	40.740	40.740	40.040	40.260	38.843	61,700
2023-11-23	39.450	40.260	39.400	39.930	38.525	22,200
2023-11-22	39.980	40.350	39.600	39.600	38.206	76,900
2023-11-21	40.850	40.850	39.380	39.830	38.428	124,100
2023-11-20	39.120	40.090	39.110	39.880	38.477	179,900
2023-11-17	38.970	39.700	38.420	38.720	37.357	154,700
2023-11-16	38.710	39.520	38.170	39.400	38.013	188,900
2023-11-15	38.040	39.130	38.040	38.710	37.348	128,600
2023-11-14	38.420	39.890	37.820	38.900	37.531	194,800
2023-11-13	37.670	38.640	36.980	37.900	36.566	320,500
2023-11-10	40.000	40.000	35.290	38.250	36.904	1,059,700
2023-11-09	49.340	49.720	48.540	48.940	47.218	74,400
2023-11-08	49.790	49.980	48.950	49.410	47.671	41,400
2023-11-07	48.470	49.930	48.470	49.890	48.134	35,500
2023-11-06	49.440	49.570	48.480	49.180	47.449	46,200
2023-11-03	47.570	49.580	47.480	49.540	47.797	78,500
2023-11-02	48.140	48.380	47.100	47.330	45.664	71,300
2023-11-01	46.720	48.080	46.720	47.490	45.819	71,000
2023-10-31	46.680	47.620	46.680	47.100	45.442	76,400
2023-10-30	48.130	48.680	47.460	47.480	45.809	32,900
2023-10-27	46.030	48.090	45.680	47.650	45.973	33,700
2023-10-26	47.820	48.230	45.610	47.840	46.156	65,600
2023-10-25	48.120	48.270	47.110	47.750	46.070	65,100
2023-10-24	48.210	49.720	48.000	48.480	46.774	53,900
2023-10-23	48.060	48.680	47.080	48.100	46.407	27,900
2023-10-20	48.120	48.280	46.530	48.250	46.552	62,800
2023-10-19	47.580	48.700	47.580	48.000	46.311	30,200
2023-10-18	48.630	48.630	47.810	48.130	46.436	32,800
2023-10-17	48.030	49.030	48.030	48.600	46.890	44,300
2023-10-16	49.530	49.530	48.600	48.800	47.083	31,500
2023-10-13	49.180	49.410	48.440	48.820	47.102	57,900
2023-10-12	49.440	49.580	48.530	48.980	47.256	28,900
2023-10-11	48.930	49.810	48.930	49.610	47.864	41,600
2023-10-10	49.130	49.380	48.550	48.980	47.256	27,600
2023-10-06	48.810	49.530	47.780	48.870	47.150	37,800
2023-10-05	48.250	48.710	48.070	48.680	46.967	29,100
2023-10-04	46.780	48.010	46.780	48.010	46.320	20,900
2023-10-03	47.830	48.190	46.710	47.200	45.539	59,200
2023-10-02	47.010	47.860	46.570	47.810	46.127	58,600
2023-09-29	47.800	47.860	46.840	47.020	45.365	102,100
2023-09-28	47.440	48.380	47.230	47.450	45.780	42,400
2023-09-27	48.110	48.110	47.100	47.870	46.041	55,800
2023-09-26	48.380	49.080	47.390	47.830	46.002	68,500
2023-09-25	48.560	49.100	48.150	48.900	47.031	26,700
2023-09-22	48.630	49.330	48.230	48.690	46.829	43,200
2023-09-21	51.730	52.010	48.550	48.570	46.714	64,800
2023-09-20	52.420	52.610	52.190	52.410	50.407	62,900
2023-09-19	51.410	52.530	51.410	52.490	50.484	54,000
2023-09-18	52.890	53.070	52.330	52.860	50.840	26,400
2023-09-15	53.040	53.330	52.420	53.000	50.975	78,700
2023-09-14	52.330	53.640	52.240	53.180	51.148	53,500
2023-09-13	52.130	52.630	52.000	52.430	50.426	55,700
2023-09-12	51.670	52.410	51.660	52.230	50.234	48,100

← NewerPage 13 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.