Altus Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	57.320	57.320	51.860	52.250	51.460	497,100
2025-08-06	58.320	58.320	56.750	57.240	56.374	170,300
2025-08-05	58.080	59.270	57.970	58.050	57.172	246,800
2025-08-01	57.620	58.500	57.410	58.050	57.172	162,200
2025-07-31	57.370	58.160	56.700	57.860	56.985	115,500
2025-07-30	57.110	57.430	56.970	57.420	56.552	118,700
2025-07-29	56.210	57.390	56.130	57.080	56.217	154,800
2025-07-28	55.960	56.920	55.620	56.280	55.429	97,500
2025-07-25	55.630	56.490	55.180	56.330	55.478	125,100
2025-07-24	54.960	56.050	54.550	55.420	54.582	102,500
2025-07-23	54.690	55.220	54.540	54.830	54.001	66,300
2025-07-22	54.140	55.250	54.140	54.660	53.833	123,600
2025-07-21	54.450	54.450	53.540	54.240	53.420	102,500
2025-07-18	54.630	54.680	53.800	54.250	53.430	75,400
2025-07-17	53.510	54.830	53.510	54.750	53.922	72,800
2025-07-16	53.630	54.120	53.120	53.900	53.085	96,000
2025-07-15	53.950	54.070	53.500	53.600	52.789	58,900
2025-07-14	53.420	53.860	53.130	53.810	52.996	98,500
2025-07-11	53.520	53.920	52.990	53.500	52.691	105,400
2025-07-10	53.570	54.120	53.370	53.990	53.173	100,400
2025-07-09	53.880	54.080	52.990	53.830	53.016	116,400
2025-07-08	52.920	54.510	52.850	54.030	53.213	205,900
2025-07-07	52.990	53.220	52.560	52.790	51.992	153,500
2025-07-04	52.750	53.040	52.490	52.970	52.169	28,100
2025-07-03	51.920	52.940	51.920	52.750	51.952	127,500
2025-07-02	52.400	52.490	51.540	52.100	51.312	146,200
2025-06-30	52.920	53.050	52.330	52.690	51.893	118,100
2025-06-27	53.150	53.150	52.730	52.950	52.001	120,900
2025-06-26	53.470	53.590	52.780	53.150	52.198	176,100
2025-06-25	54.230	54.230	53.160	53.300	52.345	116,200
2025-06-24	54.140	54.300	53.650	54.250	53.278	239,700
2025-06-23	53.040	53.940	52.930	53.760	52.797	175,800
2025-06-20	52.820	53.930	52.810	53.300	52.345	277,800
2025-06-19	52.680	53.290	52.500	53.100	52.149	51,800
2025-06-18	52.100	53.100	52.100	52.850	51.903	163,100
2025-06-17	52.270	52.770	52.000	52.390	51.452	88,300
2025-06-16	52.610	52.930	52.160	52.600	51.658	123,900
2025-06-13	52.020	52.630	52.000	52.300	51.363	187,500
2025-06-12	52.530	52.830	51.970	52.540	51.599	115,900
2025-06-11	53.090	53.190	52.500	52.610	51.668	118,900
2025-06-10	52.290	53.070	52.110	52.890	51.943	217,600
2025-06-09	52.010	52.830	51.770	52.180	51.245	227,400
2025-06-06	52.620	52.790	51.270	51.980	51.049	419,600
2025-06-05	52.700	52.710	51.950	52.550	51.609	180,100
2025-06-04	52.990	53.020	52.530	52.750	51.805	117,400
2025-06-03	53.820	53.990	52.750	52.930	51.982	119,400
2025-06-02	54.940	55.000	53.950	54.140	53.170	144,900
2025-05-30	54.600	55.000	54.230	54.500	53.524	298,800
2025-05-29	55.000	55.000	54.360	54.470	53.494	83,500
2025-05-28	54.780	55.130	54.700	54.770	53.789	51,200
2025-05-27	55.440	55.560	54.850	54.980	53.995	182,800
2025-05-26	54.780	55.760	54.030	55.670	54.673	21,600
2025-05-23	53.820	55.570	53.610	54.750	53.769	181,300
2025-05-22	56.050	56.050	54.910	54.960	53.975	53,400
2025-05-21	56.020	56.320	55.410	55.460	54.467	104,400
2025-05-20	56.150	56.530	55.900	56.050	55.046	87,800
2025-05-16	55.220	56.200	55.180	56.120	55.115	140,700
2025-05-15	55.180	55.820	54.900	55.220	54.231	119,000
2025-05-14	55.780	56.260	54.760	55.340	54.349	110,700
2025-05-13	56.190	56.990	55.190	55.760	54.761	72,700

← NewerPage 6 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.