Altus Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	48.020	48.480	47.270	48.020	46.028	115,200
2023-06-13	47.690	48.110	47.680	48.000	46.009	59,600
2023-06-12	47.490	48.020	47.350	47.690	45.712	74,900
2023-06-09	47.220	47.780	47.130	47.660	45.683	45,900
2023-06-08	46.870	47.550	46.370	47.530	45.558	89,800
2023-06-07	47.330	47.370	46.770	47.020	45.069	50,500
2023-06-06	47.300	47.950	47.090	47.450	45.482	101,100
2023-06-05	47.060	47.560	46.630	47.340	45.376	132,300
2023-06-02	45.440	47.310	45.440	47.210	45.252	188,800
2023-06-01	43.740	45.670	43.740	45.490	43.603	123,000
2023-05-31	43.030	44.240	43.030	44.170	42.338	94,700
2023-05-30	42.610	43.480	42.610	43.400	41.600	65,000
2023-05-29	42.560	43.280	42.560	43.170	41.379	41,200
2023-05-26	41.430	42.830	41.430	42.730	40.957	81,900
2023-05-25	41.410	41.700	41.070	41.640	39.913	51,300
2023-05-24	41.040	41.290	40.650	41.180	39.472	96,600
2023-05-23	41.480	42.130	40.470	41.620	39.893	86,100
2023-05-19	41.790	41.840	41.440	41.500	39.778	55,800
2023-05-18	41.070	41.600	41.070	41.470	39.750	48,400
2023-05-17	40.380	41.010	40.220	40.920	39.222	68,000
2023-05-16	40.460	40.790	40.200	40.570	38.887	54,600
2023-05-15	40.440	40.850	40.130	40.500	38.820	76,700
2023-05-12	41.190	41.270	40.000	40.440	38.762	100,600
2023-05-11	41.670	41.780	40.810	41.060	39.357	66,800
2023-05-10	41.790	42.940	41.760	41.800	40.066	118,700
2023-05-09	42.490	42.640	41.500	41.580	39.855	152,400
2023-05-08	44.000	44.060	42.180	42.700	40.929	357,100
2023-05-05	45.090	46.040	42.250	44.200	42.366	807,200
2023-05-04	51.630	52.290	51.530	51.900	49.747	134,500
2023-05-03	52.500	52.970	51.640	51.900	49.747	179,800
2023-05-02	53.230	53.350	52.090	52.130	49.967	121,000
2023-05-01	54.240	54.240	53.370	53.420	51.204	49,800
2023-04-28	53.040	53.970	53.040	53.800	51.568	95,300
2023-04-27	52.750	53.140	52.440	52.970	50.773	84,400
2023-04-26	53.370	53.770	52.420	52.480	50.303	94,800
2023-04-25	54.350	54.350	53.170	53.290	51.079	44,000
2023-04-24	54.520	55.580	54.350	54.370	52.115	53,600
2023-04-21	54.980	55.350	54.610	54.720	52.450	73,000
2023-04-20	58.000	58.000	54.890	55.240	52.948	141,900
2023-04-19	57.510	58.600	57.310	58.320	55.901	44,400
2023-04-18	57.610	58.350	57.610	57.930	55.527	35,100
2023-04-17	57.270	57.940	55.890	57.940	55.536	39,300
2023-04-14	57.080	57.310	56.820	57.310	54.933	39,600
2023-04-13	57.330	57.740	56.950	57.200	54.827	32,900
2023-04-12	57.150	57.990	57.030	57.330	54.952	68,500
2023-04-11	56.900	57.130	56.430	56.970	54.607	44,000
2023-04-10	56.080	57.000	55.740	56.900	54.540	32,500
2023-04-06	56.660	56.660	55.370	56.440	54.099	34,900
2023-04-05	56.400	57.010	56.220	56.290	53.955	63,600
2023-04-04	56.360	57.040	55.990	56.480	54.137	61,400
2023-04-03	57.710	57.720	55.990	56.160	53.830	71,300
2023-03-31	57.000	57.480	55.950	57.390	55.009	154,900
2023-03-30	57.360	57.460	56.550	57.110	54.741	63,900
2023-03-29	55.780	57.000	55.650	56.390	53.907	48,800
2023-03-28	55.230	55.900	54.760	55.880	53.419	90,800
2023-03-27	55.600	56.040	55.100	55.440	52.999	85,400
2023-03-24	57.250	57.250	54.890	54.890	52.473	136,100
2023-03-23	57.910	58.250	57.190	57.520	54.987	64,000
2023-03-22	58.480	58.480	57.390	57.390	54.863	47,000
2023-03-21	58.500	59.320	58.270	58.360	55.790	45,200

← NewerPage 15 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.