Altus Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	46.500	47.480	46.500	46.620	44.297	58,400
2022-09-23	46.530	46.860	46.500	46.650	44.325	75,800
2022-09-22	47.690	47.690	47.000	47.150	44.800	55,800
2022-09-21	47.990	48.110	46.950	47.810	45.428	94,300
2022-09-20	48.780	48.780	47.810	47.920	45.532	87,100
2022-09-19	48.860	49.150	48.370	49.080	46.634	72,400
2022-09-16	49.510	49.510	48.790	49.330	46.872	59,400
2022-09-15	50.660	50.930	49.420	49.800	47.318	178,300
2022-09-14	50.770	51.540	50.330	50.580	48.059	52,600
2022-09-13	51.070	51.260	50.720	50.780	48.249	33,300
2022-09-12	50.990	52.160	50.700	52.020	49.428	35,100
2022-09-09	49.840	51.340	49.690	51.030	48.487	85,200
2022-09-08	49.320	49.940	48.990	49.430	46.967	106,100
2022-09-07	49.310	49.890	48.890	49.500	47.033	208,300
2022-09-06	49.570	50.360	49.320	49.400	46.938	86,200
2022-09-02	50.870	51.120	49.620	49.670	47.195	54,300
2022-09-01	51.240	51.240	49.820	50.490	47.974	43,000
2022-08-31	50.870	51.640	50.870	51.300	48.744	66,100
2022-08-30	51.750	51.950	50.840	50.850	48.316	41,100
2022-08-29	51.830	52.120	51.170	51.170	48.620	62,100
2022-08-26	52.730	52.730	51.610	51.890	49.304	33,900
2022-08-25	53.360	53.420	52.530	52.730	50.102	30,800
2022-08-24	52.070	53.070	52.070	52.910	50.273	45,100
2022-08-23	51.940	52.050	51.700	51.910	49.323	26,200
2022-08-22	52.460	52.460	51.760	52.040	49.447	49,400
2022-08-19	54.060	54.060	52.810	53.010	50.368	54,400
2022-08-18	54.410	54.880	54.030	54.330	51.623	61,700
2022-08-17	55.310	55.310	53.570	54.380	51.670	97,900
2022-08-16	55.130	56.070	54.590	55.890	53.105	129,400
2022-08-15	56.290	56.380	54.850	55.580	52.810	47,100
2022-08-12	58.010	58.010	55.320	56.310	53.504	143,300
2022-08-11	53.880	55.450	53.850	55.360	52.601	72,500
2022-08-10	53.170	54.420	52.970	53.600	50.929	237,700
2022-08-09	53.840	53.840	51.580	52.500	49.884	223,100
2022-08-08	53.010	53.950	52.620	53.880	51.195	52,500
2022-08-05	52.140	52.570	51.760	52.450	49.836	71,800
2022-08-04	52.100	52.950	51.880	52.650	50.026	82,400
2022-08-03	51.450	52.510	51.160	52.310	49.703	63,400
2022-08-02	52.690	52.690	50.850	50.970	48.430	135,600
2022-07-29	52.000	52.710	51.110	52.570	49.950	71,600
2022-07-28	51.170	52.040	50.930	51.750	49.171	70,500
2022-07-27	50.360	51.220	50.270	51.010	48.468	62,400
2022-07-26	49.900	50.350	49.330	50.210	47.708	31,400
2022-07-25	49.830	50.030	49.060	49.920	47.432	38,500
2022-07-22	49.650	50.040	49.290	49.530	47.062	35,500
2022-07-21	48.970	50.160	48.970	49.620	47.147	35,700
2022-07-20	47.790	49.010	47.690	49.010	46.568	33,400
2022-07-19	47.690	48.330	47.420	47.890	45.504	60,000
2022-07-18	46.540	47.590	46.540	47.230	44.876	54,100
2022-07-15	46.130	46.640	45.500	46.250	43.945	24,800
2022-07-14	46.940	47.370	45.730	46.040	43.746	56,500
2022-07-13	46.920	47.060	46.260	46.810	44.477	28,800
2022-07-12	46.820	47.380	46.040	47.310	44.952	61,800
2022-07-11	47.050	47.100	46.450	46.590	44.268	28,700
2022-07-08	46.750	47.460	46.690	47.250	44.895	36,100
2022-07-07	45.560	46.940	45.550	46.940	44.601	50,400
2022-07-06	45.670	46.870	45.230	45.390	43.128	47,400
2022-07-05	44.690	45.650	43.930	45.650	43.375	73,800
2022-07-04	44.890	45.660	44.460	44.710	42.482	50,800
2022-06-30	44.140	44.800	43.150	44.590	42.368	103,300

← NewerPage 18 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.