Altus Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	56.220	56.480	55.620	55.970	54.657	69,700
2024-11-15	56.240	56.860	55.540	56.220	54.901	76,200
2024-11-14	57.730	58.310	56.900	57.100	55.761	150,900
2024-11-13	57.210	58.540	56.850	57.730	56.376	96,200
2024-11-12	57.420	58.100	57.060	57.470	56.122	90,800
2024-11-11	56.640	58.070	56.410	57.880	56.523	98,600
2024-11-08	50.170	57.220	49.530	56.610	55.282	321,700
2024-11-07	54.660	55.120	53.850	54.120	52.851	83,700
2024-11-06	53.920	54.890	52.960	54.660	53.378	100,100
2024-11-05	53.280	53.650	52.960	53.640	52.382	68,200
2024-11-04	52.750	53.220	52.560	53.210	51.962	30,200
2024-11-01	53.020	53.060	52.210	52.750	51.513	43,700
2024-10-31	53.460	53.600	52.540	52.680	51.444	40,600
2024-10-30	53.750	53.980	53.360	53.590	52.333	50,600
2024-10-29	54.120	54.120	52.960	53.750	52.489	43,400
2024-10-28	54.370	54.580	53.720	53.890	52.626	32,200
2024-10-25	54.460	54.670	54.010	54.150	52.880	40,900
2024-10-24	53.660	54.170	53.370	54.050	52.782	67,000
2024-10-23	54.170	54.380	53.350	53.740	52.480	30,900
2024-10-22	54.500	54.680	54.060	54.170	52.900	25,400
2024-10-21	54.620	54.880	53.660	54.070	52.802	27,500
2024-10-18	54.870	54.940	54.540	54.740	53.456	29,200
2024-10-17	54.760	54.960	54.550	54.810	53.525	50,300
2024-10-16	54.970	55.280	54.230	54.640	53.358	56,100
2024-10-15	54.850	55.300	54.480	54.750	53.466	41,600
2024-10-11	53.240	54.720	53.000	54.640	53.358	25,300
2024-10-10	53.290	53.640	53.050	53.260	52.011	28,500
2024-10-09	52.720	53.550	52.720	53.450	52.196	29,400
2024-10-08	52.320	52.810	52.190	52.680	51.444	20,400
2024-10-07	53.250	53.250	51.210	52.300	51.073	40,500
2024-10-04	53.830	53.830	53.280	53.330	52.079	21,600
2024-10-03	54.710	54.750	52.960	53.610	52.353	70,300
2024-10-02	53.900	54.640	52.700	54.610	53.329	39,300
2024-10-01	54.770	54.770	53.550	53.840	52.577	44,500
2024-09-30	54.610	55.100	54.120	54.890	53.603	45,000
2024-09-27	55.190	55.490	54.480	54.610	53.329	34,700
2024-09-26	55.720	55.720	54.920	55.190	53.749	169,800
2024-09-25	55.240	55.770	54.870	55.040	53.603	49,200
2024-09-24	54.710	55.310	54.160	55.290	53.847	65,200
2024-09-23	54.650	54.650	53.660	54.370	52.951	51,800
2024-09-20	53.740	54.150	53.040	53.650	52.249	69,100
2024-09-19	54.250	54.690	53.340	54.090	52.678	73,200
2024-09-18	53.420	55.490	52.870	53.690	52.288	46,600
2024-09-17	53.750	53.960	52.610	53.420	52.025	35,100
2024-09-16	52.500	53.580	52.120	53.470	52.074	49,900
2024-09-13	53.660	53.970	52.310	52.700	51.324	33,700
2024-09-12	53.110	54.100	53.110	53.420	52.025	34,200
2024-09-11	54.170	54.170	52.660	53.400	52.006	27,500
2024-09-10	53.470	53.690	52.910	53.610	52.210	39,100
2024-09-09	53.480	54.270	53.010	53.240	51.850	58,200
2024-09-06	54.560	54.610	52.720	53.030	51.646	32,100
2024-09-05	54.890	55.090	53.410	54.480	53.058	50,700
2024-09-04	54.180	55.210	53.640	54.860	53.428	58,500
2024-09-03	53.900	54.860	53.900	54.450	53.028	53,600
2024-08-30	53.580	54.740	53.410	54.330	52.912	69,100
2024-08-29	53.590	54.070	53.040	53.510	52.113	106,300
2024-08-28	54.620	54.910	53.660	53.660	52.259	49,300
2024-08-27	54.340	54.960	54.010	54.620	53.194	54,200
2024-08-26	55.390	55.820	54.980	55.130	53.691	45,600
2024-08-23	54.400	55.740	54.270	55.350	53.905	60,300

← NewerPage 9 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.