Altus Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	55.110	56.570	55.000	56.170	55.164	169,100
2025-05-09	52.130	55.770	52.130	54.770	53.789	185,600
2025-05-08	51.970	52.700	51.970	52.310	51.373	59,500
2025-05-07	51.360	52.290	51.230	52.210	51.275	61,300
2025-05-06	51.770	52.320	51.380	51.460	50.538	49,800
2025-05-05	51.630	52.510	51.300	52.230	51.294	58,100
2025-05-02	51.380	51.870	51.200	51.630	50.705	58,500
2025-05-01	51.340	52.080	51.170	51.190	50.273	70,600
2025-04-30	50.250	51.410	50.250	51.340	50.420	245,400
2025-04-29	50.120	50.960	49.950	50.860	49.949	69,400
2025-04-28	49.970	50.630	49.830	50.290	49.389	96,000
2025-04-25	50.000	50.260	49.720	49.940	49.045	130,900
2025-04-24	49.340	50.250	49.200	50.080	49.183	145,400
2025-04-23	49.560	50.020	49.350	49.360	48.476	89,300
2025-04-22	49.530	50.000	49.210	49.290	48.407	121,600
2025-04-21	49.540	49.540	48.730	49.260	48.378	89,900
2025-04-17	48.990	49.980	48.830	49.650	48.761	58,600
2025-04-16	49.130	49.480	48.790	49.100	48.220	69,400
2025-04-15	48.930	49.880	48.860	49.200	48.319	71,300
2025-04-14	47.960	48.980	47.960	48.930	48.053	65,900
2025-04-11	47.620	48.160	46.640	47.540	46.688	65,700
2025-04-10	48.560	48.560	46.940	47.750	46.895	87,800
2025-04-09	46.930	49.920	46.360	49.100	48.220	267,400
2025-04-08	49.020	49.440	47.070	47.350	46.502	127,700
2025-04-07	48.120	49.610	47.310	48.400	47.533	171,700
2025-04-04	48.300	49.740	47.730	49.130	48.250	173,500
2025-04-03	51.040	51.890	49.060	49.110	48.230	127,400
2025-04-02	51.010	52.080	50.590	52.020	51.088	107,700
2025-04-01	51.310	51.650	50.810	51.080	50.165	81,500
2025-03-31	50.730	51.710	50.090	51.450	50.528	92,700
2025-03-28	52.230	52.420	51.090	51.100	50.037	54,400
2025-03-27	51.780	52.680	51.510	52.070	50.987	53,800
2025-03-26	51.500	52.270	51.500	51.750	50.674	74,300
2025-03-25	52.200	52.200	51.470	51.480	50.409	61,900
2025-03-24	51.710	52.270	51.710	52.080	50.997	81,800
2025-03-21	51.520	51.610	50.990	51.540	50.468	71,800
2025-03-20	51.800	51.890	51.390	51.710	50.635	71,400
2025-03-19	51.810	52.000	51.410	51.850	50.772	75,700
2025-03-18	51.670	52.040	51.360	51.550	50.478	76,300
2025-03-17	51.840	52.210	51.460	51.740	50.664	97,700
2025-03-14	51.840	52.280	51.390	51.570	50.498	71,800
2025-03-13	51.810	52.110	51.330	51.530	50.458	176,500
2025-03-12	51.880	52.380	51.630	51.890	50.811	80,900
2025-03-11	51.810	52.070	51.240	51.640	50.566	81,900
2025-03-10	52.240	52.490	51.410	52.010	50.928	114,000
2025-03-07	53.620	54.710	52.740	52.950	51.849	116,000
2025-03-06	53.390	54.410	52.900	53.870	52.750	144,100
2025-03-05	53.530	54.330	53.330	53.880	52.759	193,500
2025-03-04	54.540	54.890	52.700	53.560	52.446	140,100
2025-03-03	54.880	55.700	54.330	54.570	53.435	149,400
2025-02-28	54.770	54.950	54.100	54.750	53.611	186,700
2025-02-27	55.060	55.740	54.530	54.630	53.494	147,400
2025-02-26	54.190	55.420	53.740	54.820	53.680	183,400
2025-02-25	54.470	55.340	54.270	54.290	53.161	113,700
2025-02-24	55.800	56.310	53.850	54.500	53.367	129,100
2025-02-21	58.270	61.000	54.060	55.000	53.856	381,100
2025-02-20	56.990	56.990	55.690	55.830	54.669	92,400
2025-02-19	58.190	58.190	56.810	56.990	55.805	67,100
2025-02-18	57.800	57.940	56.810	57.450	56.255	46,400
2025-02-14	56.760	57.880	56.760	57.690	56.490	62,200

← NewerPage 7 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.