Altus Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	67.800	67.830	66.120	67.430	63.667	100,500
2022-01-07	69.650	69.920	68.120	68.200	64.394	59,200
2022-01-06	69.180	69.880	68.190	69.700	65.810	67,600
2022-01-05	71.160	71.160	69.270	69.460	65.583	101,800
2022-01-04	70.020	71.400	70.020	71.230	67.255	76,300
2021-12-31	70.900	71.260	70.760	70.970	67.009	18,600
2021-12-30	70.180	70.970	69.890	70.670	66.726	81,700
2021-12-29	72.330	72.330	70.060	70.470	66.395	102,300
2021-12-24	69.920	70.550	69.820	70.290	66.226	22,700
2021-12-23	69.830	70.180	69.420	70.090	66.037	33,600
2021-12-22	67.980	70.190	67.870	69.720	65.689	90,900
2021-12-21	67.260	68.520	67.180	68.200	64.257	36,600
2021-12-20	66.840	67.350	66.590	67.200	63.315	50,000
2021-12-17	66.410	67.540	65.880	67.490	63.588	146,300
2021-12-16	68.900	69.270	66.460	66.550	62.702	169,300
2021-12-15	68.690	69.420	67.730	68.930	64.944	134,600
2021-12-14	70.100	70.330	68.460	68.710	64.737	48,400
2021-12-13	71.140	72.030	69.520	70.550	66.471	86,800
2021-12-10	68.100	72.010	68.100	71.960	67.799	223,800
2021-12-09	65.600	68.500	65.600	68.230	64.285	140,500
2021-12-08	65.600	65.990	65.480	65.600	61.807	54,400
2021-12-07	64.040	65.860	64.040	65.390	61.609	127,000
2021-12-06	64.000	64.640	63.350	64.000	60.300	70,400
2021-12-03	64.960	65.050	63.720	63.800	60.111	81,000
2021-12-02	64.650	65.450	64.640	64.960	61.204	39,300
2021-12-01	65.550	67.100	64.390	64.600	60.865	74,300
2021-11-30	65.220	66.100	64.430	65.420	61.637	155,600
2021-11-29	64.480	65.650	64.310	65.260	61.487	67,900
2021-11-26	65.070	65.190	64.220	64.460	60.733	72,700
2021-11-25	65.100	65.650	64.950	65.420	61.637	32,900
2021-11-24	64.640	65.100	64.230	64.700	60.959	29,000
2021-11-23	64.910	65.910	64.520	64.810	61.063	53,000
2021-11-22	66.330	67.240	65.700	65.980	62.165	49,300
2021-11-19	66.010	66.990	66.010	66.550	62.702	29,900
2021-11-18	66.710	66.710	65.650	65.830	62.024	43,500
2021-11-17	67.160	67.450	66.080	66.500	62.655	63,800
2021-11-16	67.590	68.590	67.140	67.870	63.946	43,000
2021-11-15	68.130	68.130	66.750	67.140	63.258	83,800
2021-11-12	65.410	70.390	65.410	68.130	64.191	170,800
2021-11-11	64.560	64.910	63.660	64.810	61.063	40,400
2021-11-10	64.790	65.080	64.090	64.400	60.676	45,600
2021-11-09	65.180	65.310	64.230	65.010	61.251	29,200
2021-11-08	63.400	65.580	63.350	65.030	61.270	112,600
2021-11-05	63.900	64.200	62.980	63.400	59.734	87,100
2021-11-04	64.130	64.910	63.750	64.050	60.347	65,800
2021-11-03	64.200	64.530	63.970	64.120	60.413	63,000
2021-11-02	64.390	64.940	63.980	64.200	60.488	37,200
2021-11-01	64.980	65.370	63.830	64.330	60.610	79,200
2021-10-29	65.700	66.070	64.770	64.910	61.157	70,000
2021-10-28	65.860	66.610	65.570	65.650	61.854	30,300
2021-10-27	65.350	66.020	64.970	65.800	61.995	66,000
2021-10-26	66.190	66.250	64.880	65.320	61.543	90,900
2021-10-25	66.190	66.590	65.900	66.080	62.259	33,300
2021-10-22	66.750	66.750	65.510	66.300	62.467	47,900
2021-10-21	65.410	66.780	65.410	66.760	62.900	144,200

← NewerPage 21 of 21 · 1,255 trading days

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.