Altus Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	46.470	46.470	43.980	44.100	43.950	141,600
2026-07-21	46.530	47.120	45.000	45.190	45.036	123,600
2026-07-20	46.760	46.950	45.890	46.650	46.491	111,200
2026-07-17	46.380	46.990	45.960	46.760	46.601	127,300
2026-07-16	46.350	47.240	45.760	46.510	46.352	102,900
2026-07-15	45.030	46.970	45.030	46.160	46.003	124,800
2026-07-14	45.920	45.960	45.110	45.110	44.957	61,100
2026-07-13	46.480	46.970	45.610	45.950	45.794	199,000
2026-07-10	46.150	46.840	45.890	46.570	46.412	88,300
2026-07-09	46.150	46.440	45.570	45.790	45.634	76,300
2026-07-08	47.050	47.050	45.140	46.310	46.153	89,400
2026-07-07	47.980	48.600	47.320	47.390	47.229	102,000
2026-07-06	46.870	47.590	45.480	46.860	46.701	111,300
2026-07-03	46.990	47.860	46.950	47.590	47.428	45,500
2026-07-02	45.610	47.480	45.560	47.270	47.109	194,600
2026-06-30	43.790	45.340	43.790	45.060	44.907	212,900
2026-06-29	44.270	45.650	43.670	44.720	44.419	263,200
2026-06-26	43.320	44.380	42.670	44.270	43.972	191,700
2026-06-25	44.270	45.570	43.290	43.290	42.998	121,000
2026-06-24	42.990	45.200	42.840	44.390	44.091	135,400
2026-06-23	42.400	43.590	42.400	43.060	42.770	110,200
2026-06-22	43.850	44.520	42.620	42.650	42.362	127,300
2026-06-19	44.210	44.930	43.960	44.510	44.210	514,000
2026-06-18	44.600	45.100	44.120	44.450	44.150	132,300
2026-06-17	44.670	45.630	44.340	44.500	44.200	56,500
2026-06-16	45.710	45.720	44.390	44.930	44.627	54,700
2026-06-15	45.540	46.350	45.320	45.470	45.163	211,900
2026-06-12	46.070	46.070	44.870	45.540	45.233	72,100
2026-06-11	45.960	46.430	45.600	46.100	45.789	75,000
2026-06-10	46.350	46.560	45.780	46.340	46.028	81,200
2026-06-09	45.180	46.770	44.380	46.380	46.067	131,000
2026-06-08	45.930	47.000	45.220	45.220	44.915	110,100
2026-06-05	46.220	46.540	44.970	45.930	45.620	120,100
2026-06-04	45.560	47.070	45.130	46.570	46.256	269,500
2026-06-03	44.640	45.340	44.510	44.900	44.597	128,900
2026-06-02	45.140	45.460	44.140	44.990	44.687	153,200
2026-06-01	42.140	45.800	41.990	45.480	45.173	226,700
2026-05-29	42.820	44.110	42.290	42.300	42.015	615,200
2026-05-28	42.790	44.190	42.790	43.470	43.177	168,400
2026-05-27	42.910	43.680	42.910	43.040	42.750	142,300
2026-05-26	43.000	43.450	42.500	43.110	42.819	105,200
2026-05-25	43.310	43.540	42.570	42.790	42.502	32,300
2026-05-22	43.250	43.550	42.890	43.130	42.839	115,000
2026-05-21	42.820	43.590	42.290	43.250	42.958	106,600
2026-05-20	42.230	43.210	41.960	42.820	42.531	233,800
2026-05-19	41.950	43.080	41.690	42.880	42.591	287,500
2026-05-15	41.090	41.930	41.090	41.330	41.051	206,500
2026-05-14	41.140	42.260	40.840	41.060	40.783	197,700
2026-05-13	41.320	42.090	40.400	40.610	40.336	610,200
2026-05-12	42.090	42.520	40.980	41.170	40.892	142,800
2026-05-11	44.770	44.770	42.020	42.060	41.776	336,700
2026-05-08	43.710	46.330	43.340	44.560	44.260	296,300
2026-05-07	45.220	46.200	44.510	44.860	44.558	162,200
2026-05-06	44.540	45.380	44.540	45.070	44.766	266,000
2026-05-05	45.980	45.980	44.170	44.380	44.081	140,400
2026-05-04	46.010	47.990	45.510	45.510	45.203	126,900
2026-05-01	45.320	46.370	45.280	46.010	45.700	107,300
2026-04-30	44.530	45.630	44.470	45.160	44.856	205,100
2026-04-29	46.240	46.370	44.750	44.820	44.518	156,700
2026-04-28	47.090	48.150	46.550	46.680	46.365	122,000

← NewerPage 2 of 3 · 126 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.