Altus Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	56.950	57.350	55.810	56.620	55.443	106,400
2025-02-12	58.290	58.480	56.730	56.760	55.580	161,300
2025-02-11	59.540	59.540	58.580	58.590	57.372	46,200
2025-02-10	59.500	60.000	59.040	59.480	58.243	54,300
2025-02-07	59.090	59.650	58.760	59.600	58.361	50,900
2025-02-06	58.830	59.720	58.300	59.330	58.096	91,800
2025-02-05	60.000	60.990	58.350	59.170	57.939	119,200
2025-02-04	59.310	60.000	59.050	59.940	58.693	40,800
2025-02-03	58.000	59.580	57.780	59.380	58.145	109,300
2025-01-31	58.780	59.760	58.780	59.350	58.116	85,700
2025-01-30	58.410	59.400	57.330	59.180	57.949	80,700
2025-01-29	59.280	59.280	57.930	58.380	57.166	53,300
2025-01-28	57.850	59.350	57.210	59.250	58.018	74,100
2025-01-27	57.740	57.820	56.830	57.810	56.608	51,100
2025-01-24	57.480	57.780	57.370	57.770	56.569	38,300
2025-01-23	57.280	57.760	57.230	57.490	56.294	45,100
2025-01-22	57.410	57.470	56.730	57.370	56.177	78,800
2025-01-21	57.000	57.890	56.590	57.810	56.608	75,200
2025-01-20	56.040	56.870	56.040	56.420	55.247	25,700
2025-01-17	55.460	56.280	55.400	55.850	54.689	64,400
2025-01-16	55.760	56.360	55.250	55.440	54.287	75,400
2025-01-15	55.660	56.760	55.310	55.620	54.463	83,800
2025-01-14	53.930	55.110	53.870	55.070	53.925	87,600
2025-01-13	53.400	54.030	53.190	53.900	52.779	90,800
2025-01-10	54.450	54.570	53.780	53.780	52.662	90,500
2025-01-09	54.720	55.160	53.450	54.880	53.739	43,000
2025-01-08	54.130	55.260	54.130	55.000	53.856	73,500
2025-01-07	55.270	55.350	54.330	54.500	53.367	79,600
2025-01-06	56.110	56.160	55.150	55.260	54.111	68,800
2025-01-03	55.710	56.220	55.570	55.930	54.767	44,600
2025-01-02	56.270	56.380	54.960	55.580	54.424	89,100
2024-12-31	55.680	56.200	54.950	56.000	54.835	44,900
2024-12-30	56.350	56.690	55.180	55.280	53.983	61,300
2024-12-27	56.070	56.510	55.790	56.350	55.028	90,000
2024-12-24	56.340	56.340	55.940	56.340	55.019	9,200
2024-12-23	56.200	56.210	55.720	56.050	54.735	26,300
2024-12-20	55.900	56.610	55.520	56.210	54.892	60,400
2024-12-19	56.300	56.680	55.850	55.930	54.618	61,900
2024-12-18	57.190	57.190	55.850	55.910	54.599	56,700
2024-12-17	56.320	57.000	56.240	56.900	55.565	105,200
2024-12-16	56.860	58.060	56.520	56.760	55.429	57,400
2024-12-13	57.950	58.110	56.930	57.020	55.683	57,500
2024-12-12	57.510	58.010	57.500	57.950	56.591	60,000
2024-12-11	57.240	58.300	57.130	57.820	56.464	67,300
2024-12-10	57.490	57.780	57.030	57.240	55.898	145,900
2024-12-09	59.140	59.140	57.690	57.690	56.337	41,800
2024-12-06	59.230	59.690	58.660	58.880	57.499	45,300
2024-12-05	60.820	61.090	59.170	59.200	57.812	133,400
2024-12-04	59.790	60.960	59.540	60.800	59.374	45,400
2024-12-03	59.580	59.880	58.990	59.690	58.290	78,500
2024-12-02	59.930	60.510	59.390	59.820	58.417	114,800
2024-11-29	58.640	59.660	58.640	59.520	58.124	41,700
2024-11-28	59.760	60.190	59.410	59.520	58.124	15,500
2024-11-27	59.190	60.090	58.610	60.040	58.632	85,200
2024-11-26	59.440	59.980	58.850	59.280	57.890	149,700
2024-11-25	57.670	59.620	57.630	59.620	58.222	547,100
2024-11-22	57.310	57.870	56.910	57.750	56.396	93,100
2024-11-21	57.450	57.760	56.670	57.320	55.976	91,600
2024-11-20	56.660	57.600	56.360	57.460	56.112	81,200
2024-11-19	55.280	56.750	55.280	56.660	55.331	78,200

← NewerPage 8 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.