Altus Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	50.750	50.900	50.250	50.720	48.351	30,400
2022-12-19	51.540	52.380	50.730	50.950	48.570	36,200
2022-12-16	52.000	52.120	51.090	51.450	49.047	63,800
2022-12-15	52.860	52.860	51.440	51.910	49.486	53,200
2022-12-14	52.160	53.020	51.930	52.950	50.477	94,100
2022-12-13	52.310	53.660	51.930	52.310	49.867	44,600
2022-12-12	51.810	52.260	51.740	51.990	49.562	70,500
2022-12-09	52.270	52.310	51.790	51.990	49.562	34,300
2022-12-08	52.220	53.000	51.860	51.920	49.495	48,700
2022-12-07	52.070	52.590	51.840	52.300	49.857	51,300
2022-12-06	53.140	53.140	52.130	52.150	49.714	49,800
2022-12-05	53.870	53.960	52.790	53.060	50.582	45,800
2022-12-02	53.750	54.420	53.470	53.890	51.373	45,100
2022-12-01	53.100	54.560	53.100	54.310	51.773	64,700
2022-11-30	52.400	53.370	52.250	53.230	50.744	122,900
2022-11-29	51.720	52.320	51.420	52.310	49.867	32,800
2022-11-28	51.040	52.050	51.040	51.510	49.104	47,900
2022-11-25	51.900	52.450	51.630	51.940	49.514	46,500
2022-11-24	51.820	52.210	51.640	52.150	49.714	20,100
2022-11-23	50.790	51.890	50.420	51.890	49.466	115,900
2022-11-22	50.310	51.350	50.090	50.860	48.485	60,500
2022-11-21	50.300	50.620	50.170	50.480	48.122	80,200
2022-11-18	51.360	51.360	50.260	50.500	48.141	54,900
2022-11-17	51.280	51.520	50.540	50.830	48.456	37,500
2022-11-16	52.010	52.010	51.040	51.320	48.923	66,100
2022-11-15	52.000	53.550	51.690	52.000	49.571	80,300
2022-11-14	54.150	54.360	52.260	52.350	49.905	103,200
2022-11-11	52.000	57.540	50.510	54.490	51.945	211,500
2022-11-10	49.060	50.620	48.970	50.120	47.779	62,400
2022-11-09	47.120	48.960	46.870	47.640	45.415	38,700
2022-11-08	47.110	47.370	46.720	47.290	45.081	178,900
2022-11-07	47.700	47.700	46.800	46.890	44.700	126,000
2022-11-04	48.000	48.000	46.940	47.240	45.034	43,300
2022-11-03	46.950	47.740	46.390	47.240	45.034	27,100
2022-11-02	48.640	48.640	47.200	47.290	45.081	41,600
2022-11-01	48.930	49.150	48.170	48.560	46.292	53,300
2022-10-31	48.880	49.010	48.180	48.410	46.149	47,900
2022-10-28	49.050	49.280	48.420	49.000	46.711	97,500
2022-10-27	49.140	49.310	48.400	49.050	46.759	57,100
2022-10-26	48.980	49.660	48.750	48.790	46.511	50,000
2022-10-25	48.110	49.200	48.110	48.980	46.692	20,100
2022-10-24	48.500	48.500	47.990	48.130	45.882	79,800
2022-10-21	47.820	48.740	47.730	48.460	46.197	56,300
2022-10-20	47.390	48.630	47.390	48.030	45.787	47,800
2022-10-19	48.810	49.220	47.450	47.790	45.558	76,000
2022-10-18	48.830	49.680	48.830	49.360	47.055	60,500
2022-10-17	47.190	47.990	46.700	47.900	45.663	40,800
2022-10-14	46.650	47.050	46.250	46.450	44.281	57,300
2022-10-13	45.120	46.820	44.700	46.620	44.443	172,300
2022-10-12	44.900	46.110	44.620	46.000	43.852	75,600
2022-10-11	44.790	45.330	44.280	45.210	43.098	41,300
2022-10-07	46.230	46.430	45.260	45.360	43.241	59,100
2022-10-06	47.150	47.230	46.500	46.800	44.614	57,800
2022-10-05	46.000	46.970	45.520	46.790	44.605	94,500
2022-10-04	45.930	47.210	45.930	46.520	44.347	157,600
2022-10-03	44.800	45.550	44.390	45.430	43.308	51,000
2022-09-30	44.460	45.260	44.460	44.780	42.689	50,000
2022-09-29	45.410	45.470	43.980	44.660	42.574	45,600
2022-09-28	45.720	45.900	45.200	45.730	43.594	98,300
2022-09-27	46.810	46.980	45.700	45.720	43.442	78,200

← NewerPage 17 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.