Altus Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	50.050	50.260	49.970	50.100	47.445	82,100
2022-04-04	50.160	50.890	50.070	50.150	47.493	52,900
2022-04-01	50.540	50.540	49.780	50.080	47.427	100,800
2022-03-31	49.900	50.940	49.440	50.500	47.824	164,800
2022-03-30	50.020	50.210	49.760	49.880	47.237	65,700
2022-03-29	49.000	50.390	49.000	50.290	47.483	96,900
2022-03-28	47.950	48.790	47.950	48.710	45.992	118,500
2022-03-25	48.160	48.410	47.860	48.050	45.368	52,700
2022-03-24	48.390	48.500	48.000	48.160	45.472	40,000
2022-03-23	48.420	48.610	47.830	48.310	45.614	44,500
2022-03-22	47.880	48.570	47.740	48.350	45.652	58,900
2022-03-21	47.970	48.400	47.240	47.640	44.981	56,100
2022-03-18	47.620	48.490	47.520	48.020	45.340	110,300
2022-03-17	48.120	48.780	47.730	47.740	45.076	71,500
2022-03-16	46.730	49.340	46.730	48.330	45.633	142,100
2022-03-15	47.140	47.580	44.880	46.690	44.084	285,900
2022-03-14	48.000	48.520	47.000	47.040	44.415	71,900
2022-03-11	48.620	48.790	47.780	47.950	45.274	81,100
2022-03-10	47.220	48.440	47.020	48.370	45.670	73,400
2022-03-09	47.200	48.160	46.920	47.600	44.943	145,000
2022-03-08	46.760	47.150	46.270	46.920	44.301	93,200
2022-03-07	47.480	47.500	46.300	46.680	44.075	98,700
2022-03-04	48.540	48.540	47.380	47.460	44.811	106,200
2022-03-03	49.650	49.790	48.380	48.560	45.850	68,400
2022-03-02	48.990	49.900	48.790	49.450	46.690	123,600
2022-03-01	49.120	50.020	48.850	49.080	46.341	116,900
2022-02-28	49.720	50.080	47.880	49.120	46.379	206,200
2022-02-25	49.600	50.310	47.390	50.140	47.342	201,300
2022-02-24	48.650	50.270	48.520	49.960	47.172	151,400
2022-02-23	49.540	50.160	49.200	49.420	46.662	185,100
2022-02-22	50.250	50.350	49.240	49.490	46.728	197,200
2022-02-18	50.910	51.050	50.270	50.430	47.616	106,900
2022-02-17	50.730	51.460	50.520	50.950	48.106	166,200
2022-02-16	50.260	51.820	50.210	50.940	48.097	107,700
2022-02-15	51.650	51.650	50.510	50.640	47.814	79,000
2022-02-14	51.020	51.510	50.560	50.860	48.022	134,800
2022-02-11	52.450	52.500	50.650	50.940	48.097	121,100
2022-02-10	53.010	53.800	52.290	52.290	49.372	258,800
2022-02-09	52.570	53.630	52.570	53.540	50.552	174,300
2022-02-08	51.060	52.320	50.780	52.270	49.353	237,900
2022-02-07	52.190	52.750	51.070	51.300	48.437	125,000
2022-02-04	54.460	54.580	50.690	52.200	49.287	557,600
2022-02-03	59.510	59.680	57.010	57.040	53.857	81,400
2022-02-02	61.140	61.140	59.860	60.000	56.651	39,500
2022-02-01	61.370	61.510	60.580	60.950	57.548	49,700
2022-01-31	59.970	61.120	59.680	61.010	57.605	79,700
2022-01-28	59.330	60.090	58.780	60.040	56.689	147,500
2022-01-27	61.080	61.080	59.310	59.410	56.094	86,700
2022-01-26	61.070	62.090	60.600	60.680	57.293	110,500
2022-01-25	61.180	61.480	59.790	60.690	57.303	320,800
2022-01-24	63.380	63.610	61.030	61.850	58.398	312,200
2022-01-21	64.820	64.820	63.790	63.960	60.390	93,300
2022-01-20	65.070	65.890	64.950	65.020	61.391	132,700
2022-01-19	65.690	66.160	64.530	64.730	61.117	120,600
2022-01-18	66.400	66.400	65.410	65.410	61.759	98,300
2022-01-17	65.990	66.690	65.990	66.480	62.770	22,000
2022-01-14	67.060	67.130	65.410	65.990	62.307	50,000
2022-01-13	67.590	67.840	67.000	67.290	63.535	50,200
2022-01-12	68.340	69.140	67.080	67.460	63.695	57,800
2022-01-11	66.870	68.000	66.870	67.920	64.129	95,700

← NewerPage 20 of 21 · 1,260 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.