Altus Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 47.990 | 48.580 | 47.320 | 47.420 | 47.420 | 145,534 |
| 2026-10-16 | 49.910 | 50.280 | 48.000 | 48.330 | 48.330 | 117,467 |
| 2026-10-15 | 48.110 | 50.500 | 48.110 | 49.440 | 49.440 | 124,500 |
| 2026-10-14 | 48.400 | 49.060 | 47.610 | 48.110 | 48.110 | 169,400 |
| 2026-10-13 | 48.130 | 48.860 | 47.750 | 48.590 | 48.590 | 114,900 |
| 2026-10-09 | 46.130 | 48.000 | 46.130 | 48.000 | 48.000 | 77,700 |
| 2026-10-08 | 44.840 | 45.770 | 44.610 | 45.770 | 45.770 | 63,200 |
| 2026-10-07 | 44.640 | 44.980 | 43.680 | 44.900 | 44.900 | 106,800 |
| 2026-10-06 | 44.180 | 44.800 | 44.010 | 44.640 | 44.640 | 65,000 |
| 2026-10-05 | 44.250 | 45.380 | 44.190 | 44.320 | 44.320 | 167,500 |
| 2026-10-02 | 44.160 | 44.800 | 44.000 | 44.070 | 44.070 | 69,300 |
| 2026-10-01 | 44.270 | 44.930 | 43.820 | 44.430 | 44.430 | 62,600 |
| 2026-09-30 | 44.220 | 44.470 | 43.880 | 44.160 | 44.160 | 75,000 |
| 2026-09-29 | 44.180 | 44.310 | 43.780 | 44.220 | 44.220 | 113,200 |
| 2026-09-28 | 45.480 | 45.480 | 44.050 | 44.120 | 43.970 | 123,700 |
| 2026-09-25 | 45.000 | 45.700 | 44.480 | 45.640 | 45.485 | 115,000 |
| 2026-09-24 | 44.170 | 44.960 | 43.860 | 44.800 | 44.648 | 83,200 |
| 2026-09-23 | 44.500 | 44.810 | 44.280 | 44.470 | 44.319 | 88,000 |
| 2026-09-22 | 44.820 | 45.020 | 44.280 | 44.690 | 44.538 | 107,000 |
| 2026-09-21 | 44.690 | 44.930 | 43.610 | 44.380 | 44.229 | 62,600 |
| 2026-09-18 | 44.900 | 45.940 | 44.650 | 44.840 | 44.688 | 309,300 |
| 2026-09-17 | 45.300 | 45.550 | 44.950 | 45.020 | 44.867 | 176,100 |
| 2026-09-16 | 45.810 | 46.340 | 44.960 | 45.070 | 44.917 | 96,100 |
| 2026-09-15 | 46.710 | 46.710 | 45.640 | 45.680 | 45.525 | 74,100 |
| 2026-09-14 | 46.210 | 46.980 | 45.650 | 46.830 | 46.671 | 269,300 |
| 2026-09-11 | 44.570 | 45.890 | 44.470 | 45.670 | 45.515 | 113,800 |
| 2026-09-10 | 46.170 | 46.170 | 43.490 | 44.070 | 43.920 | 166,900 |
| 2026-09-09 | 46.800 | 46.990 | 45.270 | 45.480 | 45.325 | 153,200 |
| 2026-09-08 | 48.290 | 48.290 | 46.490 | 46.820 | 46.661 | 153,500 |
| 2026-09-04 | 47.630 | 48.560 | 47.480 | 48.420 | 48.255 | 89,400 |
| 2026-09-03 | 46.710 | 48.910 | 46.710 | 48.110 | 47.946 | 109,200 |
| 2026-09-02 | 46.830 | 46.830 | 45.910 | 46.440 | 46.282 | 125,600 |
| 2026-09-01 | 46.800 | 47.100 | 46.360 | 46.790 | 46.631 | 94,800 |
| 2026-08-31 | 47.300 | 47.430 | 46.670 | 46.990 | 46.830 | 255,500 |
| 2026-08-28 | 47.410 | 48.530 | 47.240 | 47.550 | 47.388 | 90,900 |
| 2026-08-27 | 47.260 | 48.010 | 47.120 | 47.380 | 47.219 | 83,500 |
| 2026-08-26 | 47.490 | 49.020 | 47.020 | 47.660 | 47.498 | 115,400 |
| 2026-08-25 | 47.820 | 48.190 | 47.430 | 47.750 | 47.588 | 81,100 |
| 2026-08-24 | 47.620 | 48.470 | 47.440 | 47.890 | 47.727 | 114,000 |
| 2026-08-21 | 47.310 | 47.680 | 46.870 | 47.620 | 47.458 | 130,500 |
| 2026-08-20 | 47.670 | 48.260 | 46.750 | 47.280 | 47.119 | 134,100 |
| 2026-08-19 | 46.050 | 48.710 | 46.050 | 48.180 | 48.016 | 97,600 |
| 2026-08-18 | 45.460 | 47.690 | 45.370 | 47.240 | 47.079 | 174,800 |
| 2026-08-17 | 47.840 | 47.840 | 44.770 | 45.440 | 45.286 | 91,600 |
| 2026-08-14 | 48.790 | 48.790 | 47.850 | 47.960 | 47.797 | 66,600 |
| 2026-08-13 | 47.730 | 48.980 | 47.380 | 48.720 | 48.554 | 227,900 |
| 2026-08-12 | 48.980 | 48.980 | 47.650 | 47.780 | 47.618 | 103,600 |
| 2026-08-11 | 49.940 | 50.680 | 48.780 | 48.860 | 48.694 | 179,600 |
| 2026-08-10 | 51.900 | 51.900 | 49.660 | 50.210 | 50.039 | 160,700 |
| 2026-08-07 | 47.700 | 53.420 | 46.810 | 52.430 | 52.252 | 347,200 |
| 2026-08-06 | 47.620 | 47.620 | 45.510 | 45.570 | 45.415 | 128,600 |
| 2026-08-05 | 47.080 | 47.800 | 46.640 | 46.790 | 46.631 | 150,700 |
| 2026-08-04 | 47.500 | 47.980 | 45.270 | 46.680 | 46.521 | 423,700 |
| 2026-07-31 | 46.810 | 47.280 | 46.050 | 46.820 | 46.661 | 107,600 |
| 2026-07-30 | 47.460 | 47.460 | 45.970 | 46.810 | 46.651 | 136,800 |
| 2026-07-29 | 48.010 | 48.490 | 47.450 | 47.680 | 47.518 | 149,000 |
| 2026-07-28 | 47.100 | 48.180 | 46.830 | 47.460 | 47.299 | 128,600 |
| 2026-07-27 | 44.650 | 47.250 | 44.650 | 46.690 | 46.531 | 156,900 |
| 2026-07-24 | 42.680 | 44.930 | 42.680 | 44.730 | 44.578 | 151,500 |
| 2026-07-23 | 43.780 | 43.850 | 41.960 | 42.530 | 42.385 | 192,000 |
Page 1 of 2 · 63 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.