Altus Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	45.420	47.280	45.420	46.930	46.614	186,300
2026-04-24	46.150	46.990	44.640	45.670	45.362	199,700
2026-04-23	45.980	47.660	45.980	46.370	46.057	274,400
2026-04-22	50.720	50.720	45.340	45.420	45.114	519,300
2026-04-21	50.930	51.190	49.310	49.680	49.345	146,300
2026-04-20	50.440	51.140	50.090	50.730	50.388	283,400
2026-04-17	50.290	50.990	50.100	50.760	50.418	494,800
2026-04-16	50.560	50.910	49.560	49.850	49.514	331,900
2026-04-15	50.350	50.940	50.160	50.560	50.219	486,300
2026-04-14	50.050	50.830	49.590	49.920	49.583	210,600
2026-04-13	48.560	50.330	48.400	50.240	49.901	424,200
2026-04-10	48.720	48.800	47.780	48.750	48.421	187,900
2026-04-09	49.090	49.090	48.500	48.890	48.560	189,400
2026-04-08	49.190	49.430	48.650	48.860	48.531	203,500
2026-04-07	48.190	48.800	48.100	48.250	47.925	107,500
2026-04-06	47.670	48.450	47.670	48.430	48.104	129,800
2026-04-02	46.700	48.270	46.520	47.710	47.388	92,800
2026-04-01	47.810	48.050	47.240	47.530	47.210	121,200
2026-03-31	46.890	47.940	46.430	47.750	47.428	120,600
2026-03-30	46.730	47.260	46.180	46.310	45.849	295,600
2026-03-27	46.970	47.370	46.470	46.600	46.136	128,500
2026-03-26	47.230	48.090	46.920	46.970	46.502	124,200
2026-03-25	47.500	47.510	46.280	47.340	46.869	115,300
2026-03-24	46.820	47.360	46.220	46.870	46.403	199,400
2026-03-23	46.910	47.350	46.400	46.820	46.354	224,500
2026-03-20	46.640	46.800	45.970	46.600	46.136	892,600
2026-03-19	46.170	46.930	46.050	46.530	46.067	140,300
2026-03-18	46.110	46.910	46.000	46.580	46.116	89,900
2026-03-17	47.530	47.800	46.250	46.270	45.809	236,100
2026-03-16	47.250	49.700	47.250	47.530	47.057	328,400
2026-03-13	43.510	44.200	43.350	43.500	43.067	395,300
2026-03-12	44.780	45.060	43.250	43.260	42.829	130,300
2026-03-11	46.220	46.850	44.860	45.060	44.611	97,700
2026-03-10	47.250	47.250	46.090	46.460	45.997	192,300
2026-03-09	46.420	47.280	46.360	47.110	46.641	175,000
2026-03-06	46.900	47.830	46.770	46.900	46.433	200,700
2026-03-05	45.550	47.660	45.550	47.610	47.136	255,200
2026-03-04	45.480	46.580	45.250	45.940	45.482	175,000
2026-03-03	46.030	47.200	45.370	45.370	44.918	387,700
2026-03-02	45.890	47.180	45.150	46.820	46.354	534,100
2026-02-27	45.650	47.000	45.650	46.710	46.245	439,300
2026-02-26	45.030	46.530	45.000	46.150	45.690	374,400
2026-02-25	43.480	45.100	43.370	44.980	44.532	420,300
2026-02-24	42.890	43.490	42.790	43.480	43.047	336,000
2026-02-23	42.880	43.900	42.800	43.060	42.631	362,300
2026-02-20	42.000	43.980	41.040	42.850	42.423	434,200
2026-02-19	40.350	41.190	40.080	41.100	40.691	569,200
2026-02-18	38.840	40.550	38.610	40.250	39.849	281,400
2026-02-17	39.030	39.430	38.630	38.750	38.364	462,000
2026-02-13	38.490	39.070	36.970	39.040	38.651	421,900
2026-02-12	41.200	41.450	38.110	38.770	38.384	330,000
2026-02-11	43.390	43.450	40.790	41.200	40.790	399,700
2026-02-10	42.510	43.250	42.360	43.200	42.770	260,200
2026-02-09	41.310	42.440	41.310	42.420	41.998	261,100
2026-02-06	41.430	41.430	40.480	41.370	40.958	315,500
2026-02-05	41.300	41.510	40.630	41.200	40.790	384,600
2026-02-04	41.810	41.970	40.650	41.250	40.839	616,700
2026-02-03	46.590	46.820	41.130	41.630	41.215	731,700
2026-02-02	46.220	46.940	46.000	46.560	46.096	228,300
2026-01-30	46.990	47.210	46.000	46.200	45.740	163,500

← NewerPage 3 of 21 · 1,258 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.