Altus Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	47.620	48.240	46.780	46.990	46.522	185,500
2026-01-28	48.400	48.580	47.480	47.610	47.136	162,300
2026-01-27	49.650	49.790	48.280	48.330	47.849	131,600
2026-01-26	50.000	50.280	49.580	49.670	49.175	140,800
2026-01-23	49.790	49.970	49.600	49.750	49.255	144,200
2026-01-22	50.380	50.750	49.530	49.860	49.363	212,200
2026-01-21	50.980	51.230	50.040	50.090	49.591	223,200
2026-01-20	52.670	52.800	50.990	51.080	50.571	105,300
2026-01-19	51.800	53.010	51.800	53.000	52.472	86,700
2026-01-16	54.060	54.250	51.970	52.000	51.482	103,500
2026-01-15	55.320	55.320	54.200	54.250	53.710	76,000
2026-01-14	55.430	56.010	54.610	54.790	54.244	228,000
2026-01-13	56.190	56.220	55.160	55.360	54.809	102,800
2026-01-12	56.490	56.700	56.070	56.210	55.650	93,400
2026-01-09	55.990	57.170	55.970	56.680	56.116	206,400
2026-01-08	55.970	56.180	55.280	55.750	55.195	362,700
2026-01-07	56.270	56.920	55.330	56.000	55.442	221,200
2026-01-06	56.520	56.780	56.450	56.500	55.937	279,700
2026-01-05	56.500	56.690	56.400	56.450	55.888	182,000
2026-01-02	56.630	56.710	56.290	56.410	55.848	164,200
2025-12-31	56.460	56.840	56.450	56.710	56.145	186,000
2025-12-30	56.720	57.050	56.510	56.600	55.888	217,400
2025-12-29	56.690	57.350	56.690	56.810	56.095	120,300
2025-12-24	56.100	56.810	56.070	56.730	56.016	18,000
2025-12-23	56.290	56.520	56.020	56.100	55.394	74,300
2025-12-22	55.650	56.690	55.600	56.090	55.384	99,400
2025-12-19	55.300	55.790	55.210	55.540	54.841	815,900
2025-12-18	55.490	56.250	55.200	55.280	54.584	111,900
2025-12-17	55.000	55.500	54.980	55.090	54.397	104,500
2025-12-16	54.160	55.320	54.160	54.900	54.209	80,300
2025-12-15	55.030	55.030	54.120	54.360	53.676	105,400
2025-12-12	55.610	55.860	54.730	54.780	54.091	87,300
2025-12-11	56.130	56.130	55.300	55.610	54.910	93,500
2025-12-10	56.030	56.670	55.580	56.190	55.483	78,700
2025-12-09	55.560	56.060	55.560	55.890	55.187	98,400
2025-12-08	55.510	55.840	55.190	55.680	54.979	143,100
2025-12-05	55.310	55.660	55.190	55.530	54.831	99,100
2025-12-04	55.160	55.700	55.060	55.310	54.614	87,300
2025-12-03	55.240	55.530	54.930	55.140	54.446	90,500
2025-12-02	55.140	55.410	54.940	55.310	54.614	81,700
2025-12-01	55.260	55.770	54.800	55.110	54.417	103,000
2025-11-28	55.010	55.780	54.660	55.640	54.940	121,700
2025-11-27	54.150	55.150	54.150	55.010	54.318	95,800
2025-11-26	54.330	54.510	53.920	54.180	53.498	113,200
2025-11-25	54.190	55.050	54.050	54.090	53.409	289,600
2025-11-24	54.490	55.290	54.150	54.210	53.528	435,400
2025-11-21	54.230	55.080	53.960	54.100	53.419	541,500
2025-11-20	53.540	55.240	52.250	52.480	51.820	589,100
2025-11-19	49.610	49.820	49.220	49.800	49.173	232,300
2025-11-18	49.720	50.010	49.030	49.490	48.867	344,600
2025-11-17	49.800	50.340	49.800	49.980	49.351	280,900
2025-11-14	49.900	50.100	49.420	49.800	49.173	315,100
2025-11-13	49.810	50.380	49.740	50.180	49.549	191,700
2025-11-12	50.320	50.640	49.740	50.160	49.529	251,400
2025-11-11	48.630	50.210	48.380	50.180	49.549	416,200
2025-11-10	47.670	48.730	47.470	48.340	47.732	548,800
2025-11-07	49.970	50.060	43.840	47.180	46.586	1,309,500
2025-11-06	55.720	56.170	53.580	53.630	52.955	194,900
2025-11-05	56.570	56.600	55.740	56.100	55.394	110,900
2025-11-04	57.010	57.390	56.230	56.540	55.829	121,000

← NewerPage 4 of 5 · 251 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.