Altus Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	57.620	57.620	56.610	57.150	56.431	167,100
2025-10-31	56.740	57.720	56.530	57.620	56.895	132,200
2025-10-30	57.220	57.710	56.530	56.780	56.066	136,100
2025-10-29	58.080	58.170	57.510	57.710	56.984	150,300
2025-10-28	58.100	58.650	57.940	58.080	57.349	109,300
2025-10-27	58.620	58.780	58.020	58.370	57.636	204,000
2025-10-24	58.470	59.030	57.970	58.330	57.596	60,000
2025-10-23	57.460	58.600	57.170	58.340	57.606	115,400
2025-10-22	56.310	58.130	56.260	57.420	56.697	163,000
2025-10-21	56.860	57.110	56.430	56.560	55.848	116,600
2025-10-20	56.670	56.800	56.170	56.580	55.868	130,100
2025-10-17	56.630	56.980	56.280	56.290	55.582	107,500
2025-10-16	57.350	57.600	56.750	56.820	56.105	101,500
2025-10-15	58.030	58.480	57.290	57.350	56.628	146,500
2025-10-14	58.830	59.340	57.830	57.850	57.122	196,100
2025-10-10	60.250	60.610	59.050	59.080	58.337	115,300
2025-10-09	61.060	61.060	60.170	60.200	59.443	142,100
2025-10-08	61.290	61.590	60.960	61.100	60.331	155,300
2025-10-07	61.680	61.900	60.790	61.110	60.341	110,900
2025-10-06	62.390	63.070	61.590	61.640	60.864	168,900
2025-10-03	60.890	62.370	60.890	62.330	61.546	177,100
2025-10-02	59.540	60.860	59.540	60.830	60.065	114,500
2025-10-01	58.210	59.710	58.200	59.690	58.939	127,900
2025-09-30	58.490	59.450	58.230	59.440	58.692	229,800
2025-09-29	58.370	59.050	58.030	58.500	57.764	165,900
2025-09-26	58.540	58.700	57.790	58.290	57.408	186,100
2025-09-25	58.310	58.780	57.930	58.500	57.615	176,100
2025-09-24	58.480	58.920	57.820	58.350	57.468	190,000
2025-09-23	59.930	59.930	58.530	58.700	57.812	155,700
2025-09-22	58.210	59.880	58.210	59.500	58.600	142,400
2025-09-19	59.730	59.730	58.100	58.190	57.310	1,406,800
2025-09-18	59.790	60.000	58.660	58.820	57.930	158,400
2025-09-17	59.560	60.080	59.450	59.550	58.649	200,100
2025-09-16	59.780	60.240	59.390	59.600	58.699	159,700
2025-09-15	60.130	60.870	59.640	59.740	58.837	246,700
2025-09-12	60.650	60.780	59.980	60.050	59.142	117,900
2025-09-11	60.440	61.230	60.250	60.450	59.536	132,200
2025-09-10	61.180	61.180	59.760	59.950	59.043	117,600
2025-09-09	61.490	61.600	60.710	61.040	60.117	105,600
2025-09-08	61.100	62.300	60.980	61.490	60.560	122,500
2025-09-05	61.530	61.990	60.790	61.190	60.265	160,300
2025-09-04	61.610	61.880	61.300	61.530	60.599	174,900
2025-09-03	61.360	62.080	61.320	61.510	60.580	153,700
2025-09-02	60.780	61.560	60.780	61.250	60.324	121,300
2025-08-29	61.470	61.800	61.100	61.610	60.678	193,300
2025-08-28	61.080	61.800	61.080	61.470	60.540	132,200
2025-08-27	61.230	61.670	60.890	61.380	60.452	132,600
2025-08-26	61.360	61.870	61.010	61.140	60.215	141,100
2025-08-25	61.310	61.750	61.100	61.300	60.373	118,100
2025-08-22	60.630	61.820	60.570	61.570	60.639	101,400
2025-08-21	60.820	61.050	60.140	60.450	59.536	90,300
2025-08-20	61.050	61.290	60.420	60.890	59.969	143,700
2025-08-19	60.900	61.410	60.850	61.260	60.334	169,300
2025-08-18	61.150	61.500	61.000	61.040	60.117	132,100
2025-08-15	61.390	61.830	61.000	61.170	60.245	154,700
2025-08-14	60.660	61.650	60.470	61.390	60.462	361,700
2025-08-13	59.260	62.000	59.260	60.950	60.028	380,600
2025-08-12	52.960	58.480	52.450	58.160	57.280	1,017,200
2025-08-11	52.930	53.500	52.620	53.110	52.307	268,700
2025-08-08	53.720	54.790	52.280	52.930	52.130	338,000

← NewerPage 5 of 21 · 1,255 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.