Altus Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	44.760	45.250	43.670	44.490	42.273	48,200
2022-06-28	45.720	46.000	45.060	45.210	42.815	55,100
2022-06-27	45.890	46.340	45.460	45.670	43.250	58,600
2022-06-24	44.320	46.200	44.320	45.730	43.307	47,500
2022-06-23	44.340	44.780	44.170	44.390	42.038	28,900
2022-06-22	43.920	44.660	43.490	44.190	41.849	51,400
2022-06-21	44.250	44.650	43.690	44.230	41.886	42,000
2022-06-20	43.200	44.480	43.140	44.160	41.820	29,500
2022-06-17	41.650	43.930	41.650	43.330	41.034	80,400
2022-06-16	43.670	43.880	41.270	41.520	39.320	116,800
2022-06-15	44.100	45.130	43.940	44.420	42.066	72,000
2022-06-14	44.260	44.820	43.870	44.110	41.773	89,800
2022-06-13	43.850	44.520	42.600	44.250	41.905	73,400
2022-06-10	46.760	46.940	44.580	44.600	42.237	50,800
2022-06-09	48.110	48.460	47.260	47.460	44.945	60,800
2022-06-08	48.800	49.030	48.060	48.290	45.731	44,400
2022-06-07	48.710	49.060	47.750	48.930	46.337	42,400
2022-06-06	48.190	49.150	47.910	48.810	46.224	77,700
2022-06-03	47.630	47.720	46.530	47.600	45.078	64,700
2022-06-02	46.840	48.300	46.840	48.050	45.504	73,100
2022-06-01	47.190	47.300	46.450	46.920	44.434	53,200
2022-05-31	46.790	47.270	46.220	47.190	44.690	121,000
2022-05-30	46.000	47.350	45.450	47.000	44.510	65,900
2022-05-27	44.770	46.110	44.770	45.940	43.506	36,600
2022-05-26	43.540	44.920	43.540	44.480	42.123	37,400
2022-05-25	43.810	44.270	43.250	43.490	41.186	46,600
2022-05-24	44.700	44.700	42.760	43.780	41.460	41,400
2022-05-20	44.850	44.860	43.860	44.510	42.152	44,100
2022-05-19	43.980	45.240	43.860	44.440	42.085	90,200
2022-05-18	45.610	46.060	44.000	44.100	41.763	82,200
2022-05-17	45.920	46.370	45.250	45.850	43.421	117,600
2022-05-16	44.000	45.940	44.000	45.290	42.890	206,700
2022-05-13	43.950	44.580	43.610	44.180	41.839	155,000
2022-05-12	44.010	45.500	43.500	43.620	41.309	122,000
2022-05-11	44.710	46.150	43.990	44.280	41.934	118,900
2022-05-10	45.420	45.450	43.490	44.860	42.483	128,900
2022-05-09	45.690	46.370	43.830	44.950	42.568	104,900
2022-05-06	45.800	46.360	44.600	46.150	43.705	199,500
2022-05-05	48.560	48.560	44.560	45.430	43.023	292,500
2022-05-04	49.900	50.670	48.350	50.660	47.976	291,900
2022-05-03	48.380	50.070	48.380	50.030	47.379	141,200
2022-05-02	48.110	48.740	47.320	48.220	45.665	132,600
2022-04-29	46.240	48.300	46.090	48.110	45.561	199,800
2022-04-28	45.970	46.620	44.910	46.100	43.657	187,500
2022-04-27	45.880	46.470	45.180	45.870	43.440	241,300
2022-04-26	47.090	47.290	45.500	46.000	43.563	150,100
2022-04-25	46.320	47.290	44.700	47.250	44.746	174,200
2022-04-22	50.560	50.700	46.400	46.500	44.036	236,000
2022-04-21	51.000	51.160	50.420	50.750	48.061	136,100
2022-04-20	51.100	51.510	50.550	50.710	48.023	502,000
2022-04-19	50.800	51.940	50.770	51.370	48.648	65,600
2022-04-18	50.530	50.950	50.490	50.800	48.108	288,800
2022-04-14	50.580	50.890	50.500	50.750	48.061	80,600
2022-04-13	50.200	50.920	50.160	50.570	47.891	96,900
2022-04-12	50.340	50.600	50.050	50.200	47.540	104,000
2022-04-11	50.000	50.590	50.000	50.190	47.531	60,100
2022-04-08	50.280	50.440	50.000	50.100	47.445	55,500
2022-04-07	50.190	50.560	49.970	50.280	47.616	54,600
2022-04-06	49.680	50.340	49.680	50.250	47.587	164,100
2022-04-05	50.050	50.260	49.970	50.100	47.445	82,100

← NewerPage 19 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.