Altus Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	57.270	58.640	57.270	58.060	55.503	52,300
2023-03-17	59.560	59.560	57.580	57.680	55.140	68,300
2023-03-16	56.340	58.840	56.300	58.740	56.153	66,400
2023-03-15	56.920	57.380	55.870	56.350	53.869	65,800
2023-03-14	58.370	58.590	57.460	57.970	55.417	52,500
2023-03-13	56.530	58.360	56.200	58.010	55.456	79,500
2023-03-10	58.990	58.990	56.440	56.990	54.481	80,700
2023-03-09	60.010	60.660	58.980	59.130	56.526	54,500
2023-03-08	59.600	60.320	59.580	60.160	57.511	40,100
2023-03-07	59.390	60.390	58.900	60.090	57.444	87,000
2023-03-06	58.970	59.970	58.970	59.390	56.775	66,200
2023-03-03	59.220	59.900	58.670	59.230	56.622	63,200
2023-03-02	59.130	59.680	58.440	58.840	56.249	74,600
2023-03-01	60.500	61.100	59.390	59.950	57.310	128,300
2023-02-28	59.000	61.550	59.000	61.000	58.314	87,800
2023-02-27	60.810	61.140	60.210	60.740	58.065	58,900
2023-02-24	58.700	61.600	58.670	60.600	57.932	137,800
2023-02-23	59.670	59.700	58.720	58.990	56.392	64,100
2023-02-22	57.960	58.960	57.790	58.690	56.106	120,100
2023-02-21	58.840	59.120	58.320	58.550	55.972	85,500
2023-02-17	60.400	60.670	59.690	59.760	57.129	67,900
2023-02-16	60.990	61.010	60.090	60.480	57.817	79,000
2023-02-15	59.480	60.590	58.820	60.590	57.922	148,500
2023-02-14	58.440	59.950	58.440	59.720	57.090	88,700
2023-02-13	58.460	59.010	58.040	58.440	55.867	55,700
2023-02-10	59.170	59.290	57.700	58.780	56.192	78,800
2023-02-09	57.880	59.520	57.860	59.520	56.899	85,500
2023-02-08	57.110	57.790	56.890	57.600	55.064	120,800
2023-02-07	57.040	57.420	56.410	57.000	54.490	95,300
2023-02-06	57.530	57.540	56.630	57.090	54.576	48,400
2023-02-03	57.580	58.290	57.170	57.630	55.092	49,800
2023-02-02	57.510	58.950	57.510	57.890	55.341	86,100
2023-02-01	57.990	57.990	56.460	57.380	54.853	57,100
2023-01-31	56.780	57.440	56.390	56.940	54.433	62,000
2023-01-30	55.850	57.060	55.690	56.760	54.261	56,300
2023-01-27	54.590	56.320	54.590	55.990	53.525	49,300
2023-01-26	54.060	54.830	53.940	54.540	52.138	107,000
2023-01-25	54.890	54.890	53.860	54.510	52.110	56,500
2023-01-24	54.950	55.530	54.950	55.240	52.808	34,500
2023-01-23	54.750	55.530	54.400	55.300	52.865	39,100
2023-01-20	54.100	54.880	53.910	54.490	52.091	60,400
2023-01-19	54.630	54.710	54.150	54.380	51.985	44,800
2023-01-18	55.980	55.980	54.640	54.650	52.244	92,400
2023-01-17	55.800	55.890	55.390	55.750	53.295	56,400
2023-01-16	56.100	56.440	55.440	55.800	53.343	34,600
2023-01-13	56.300	56.580	55.830	56.240	53.764	41,200
2023-01-12	56.630	56.830	56.360	56.600	54.108	57,800
2023-01-11	57.200	57.200	56.490	56.710	54.213	70,000
2023-01-10	57.250	57.600	57.000	57.100	54.586	53,800
2023-01-09	58.150	58.150	57.130	57.220	54.700	63,600
2023-01-06	57.930	57.960	57.490	57.960	55.408	48,100
2023-01-05	57.720	58.370	57.340	57.450	54.920	78,200
2023-01-04	56.190	58.030	55.620	58.000	55.446	106,800
2023-01-03	54.870	56.010	54.850	56.000	53.534	93,400
2022-12-30	54.220	55.020	53.990	54.040	51.660	40,200
2022-12-29	53.480	55.350	53.480	54.610	52.205	58,300
2022-12-28	53.810	54.260	52.600	53.680	51.173	134,400
2022-12-23	53.350	53.610	53.020	53.170	50.687	53,400
2022-12-22	52.270	53.620	52.270	53.440	50.944	131,300
2022-12-21	50.820	52.870	50.820	52.480	50.029	44,900

← NewerPage 16 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.