Altus Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	51.500	52.230	51.400	52.140	50.147	25,400
2023-09-08	52.030	52.180	51.820	51.840	49.859	27,200
2023-09-07	51.990	52.290	51.530	52.020	50.032	23,100
2023-09-06	52.480	52.780	51.910	52.050	50.061	30,400
2023-09-05	52.130	52.610	51.990	52.510	50.503	42,200
2023-09-01	52.320	52.540	51.560	52.390	50.388	43,700
2023-08-31	52.790	53.200	51.680	52.040	50.051	86,900
2023-08-30	52.330	52.690	52.180	52.420	50.417	62,200
2023-08-29	51.580	52.540	51.560	52.450	50.446	61,000
2023-08-28	50.170	51.640	50.170	51.610	49.638	48,000
2023-08-25	50.130	51.100	50.000	51.020	49.070	65,500
2023-08-24	50.080	50.180	49.400	50.010	48.099	70,300
2023-08-23	49.220	50.350	49.220	50.000	48.089	101,400
2023-08-22	48.460	49.180	48.050	49.130	47.252	44,000
2023-08-21	48.320	48.480	46.990	48.260	46.416	86,900
2023-08-18	48.500	48.830	48.230	48.420	46.570	73,900
2023-08-17	49.260	49.540	48.910	48.930	47.060	115,100
2023-08-16	49.310	50.490	49.160	49.520	47.628	60,600
2023-08-15	49.490	49.990	49.200	49.360	47.474	91,600
2023-08-14	50.870	50.890	49.370	49.650	47.753	135,900
2023-08-11	49.210	52.820	49.210	50.840	48.897	246,600
2023-08-10	43.550	44.160	43.460	43.800	42.126	93,600
2023-08-09	44.490	44.490	43.250	43.440	41.780	84,400
2023-08-08	44.570	44.570	44.170	44.500	42.799	81,800
2023-08-04	45.180	45.500	44.610	44.810	43.098	72,600
2023-08-03	44.640	45.310	44.640	45.180	43.453	39,500
2023-08-02	44.080	44.910	43.800	44.810	43.098	44,200
2023-08-01	43.870	44.680	43.680	44.430	42.732	54,000
2023-07-31	43.210	44.240	43.080	44.030	42.347	66,900
2023-07-28	43.540	43.750	42.950	43.180	41.530	68,200
2023-07-27	43.970	44.250	43.110	43.490	41.828	170,800
2023-07-26	43.890	44.050	43.610	43.780	42.107	63,200
2023-07-25	43.500	44.330	43.450	43.930	42.251	57,400
2023-07-24	44.400	44.400	43.550	43.550	41.886	20,100
2023-07-21	43.580	43.900	43.350	43.670	42.001	50,500
2023-07-20	43.860	43.860	43.350	43.500	41.838	91,400
2023-07-19	44.340	44.450	43.760	43.870	42.193	52,700
2023-07-18	44.130	44.820	43.700	43.770	42.097	88,100
2023-07-17	44.000	44.770	43.850	43.900	42.222	39,600
2023-07-14	44.560	44.560	43.700	43.840	42.165	60,400
2023-07-13	44.950	45.140	44.440	44.560	42.857	33,100
2023-07-12	44.130	44.860	43.750	44.770	43.059	203,900
2023-07-11	43.680	43.900	43.260	43.690	42.020	138,500
2023-07-10	43.410	43.820	43.260	43.460	41.799	36,500
2023-07-07	43.390	43.980	43.210	43.450	41.790	189,600
2023-07-06	43.590	44.300	43.170	43.390	41.732	97,600
2023-07-05	44.020	44.020	43.410	43.700	42.030	85,700
2023-07-04	43.930	44.500	43.850	44.160	42.472	26,500
2023-06-30	43.690	44.270	43.680	43.930	42.251	119,000
2023-06-29	44.060	44.270	43.200	43.440	41.780	119,200
2023-06-28	43.470	44.570	43.150	44.150	42.318	69,100
2023-06-27	43.520	43.930	43.160	43.160	41.370	54,100
2023-06-26	43.340	43.920	43.000	43.450	41.648	47,600
2023-06-23	43.780	43.780	42.890	43.530	41.724	186,700
2023-06-22	45.180	45.180	43.840	43.950	42.127	140,600
2023-06-21	46.720	47.070	44.940	45.260	43.382	489,900
2023-06-20	47.550	47.720	46.700	46.830	44.887	131,600
2023-06-19	46.860	47.600	46.860	47.550	45.577	41,200
2023-06-16	48.340	48.340	46.420	47.110	45.156	109,200
2023-06-15	47.760	48.000	47.370	47.910	45.923	45,500

← NewerPage 14 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.