Toronto - Delayed Quote CAD

Altus Group Limited (AIF.TO)

49.83 -1.65 (-3.21%)
At close: April 19 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 50.03 51.40 48.99 49.83 49.83 104,300
Apr 18, 2024 51.67 51.67 50.78 51.48 51.48 147,000
Apr 17, 2024 52.02 52.26 51.52 51.67 51.67 100,900
Apr 16, 2024 51.68 52.44 51.59 52.09 52.09 38,500
Apr 15, 2024 52.13 52.80 51.94 51.96 51.96 21,000
Apr 12, 2024 51.80 52.51 51.80 52.02 52.02 38,200
Apr 11, 2024 52.32 52.79 51.27 52.28 52.28 47,400
Apr 10, 2024 53.29 54.04 52.33 52.35 52.35 64,100
Apr 9, 2024 53.22 54.18 53.16 54.17 54.17 51,400
Apr 8, 2024 52.43 53.65 52.18 53.21 53.21 48,500
Apr 5, 2024 51.48 52.57 51.15 52.43 52.43 41,500
Apr 4, 2024 52.94 52.94 51.62 51.70 51.70 55,300
Apr 3, 2024 52.23 52.75 51.53 52.11 52.11 58,300
Apr 2, 2024 51.81 53.18 51.81 52.47 52.47 75,600
Apr 1, 2024 51.83 52.80 51.83 52.51 52.51 133,500
Mar 28, 2024 52.55 52.95 51.22 51.88 51.88 95,600
Mar 27, 2024 0.15 Dividend
Mar 27, 2024 52.44 52.69 51.31 52.54 52.54 147,300
Mar 26, 2024 51.50 52.72 51.49 52.60 52.45 98,300
Mar 25, 2024 51.09 51.92 51.09 51.76 51.61 31,300
Mar 22, 2024 51.95 51.95 50.83 51.37 51.22 17,100
Mar 21, 2024 51.50 51.80 50.85 51.61 51.46 22,000
Mar 20, 2024 50.85 51.31 50.77 51.18 51.03 58,400
Mar 19, 2024 50.71 51.10 50.51 50.98 50.83 34,600
Mar 18, 2024 50.97 51.11 50.65 50.99 50.84 51,700
Mar 15, 2024 51.21 51.50 50.68 50.75 50.61 54,100
Mar 14, 2024 50.27 51.17 50.24 51.11 50.96 59,700
Mar 13, 2024 50.90 51.00 50.16 50.34 50.20 50,000
Mar 12, 2024 50.64 51.06 50.09 50.98 50.83 57,600
Mar 11, 2024 50.42 50.81 50.07 50.67 50.53 35,600
Mar 8, 2024 50.76 51.62 50.58 50.73 50.59 72,000
Mar 7, 2024 51.17 51.19 50.50 50.67 50.53 92,600
Mar 6, 2024 50.73 51.48 50.51 50.58 50.44 65,000
Mar 5, 2024 51.21 51.37 50.24 50.33 50.19 113,000
Mar 4, 2024 51.47 52.07 51.17 51.17 51.02 139,900
Mar 1, 2024 49.62 52.05 49.62 51.84 51.69 94,900
Feb 29, 2024 49.42 50.43 49.42 50.09 49.95 99,200
Feb 28, 2024 49.98 49.98 48.95 49.41 49.27 80,700
Feb 27, 2024 48.07 49.94 48.07 49.90 49.76 95,700
Feb 26, 2024 49.77 49.77 47.70 48.88 48.74 135,300
Feb 23, 2024 46.75 51.21 46.73 50.03 49.89 250,000
Feb 22, 2024 46.00 47.49 45.98 46.30 46.17 77,700
Feb 21, 2024 46.49 46.49 45.61 45.99 45.86 99,200
Feb 20, 2024 47.00 47.27 46.31 46.36 46.23 62,500
Feb 16, 2024 46.27 47.89 46.27 47.36 47.22 41,500
Feb 15, 2024 45.87 47.00 45.87 46.98 46.85 68,300
Feb 14, 2024 46.00 46.47 45.75 46.10 45.97 48,000
Feb 13, 2024 44.96 45.94 44.96 45.89 45.76 58,700
Feb 12, 2024 45.81 46.44 45.81 46.16 46.03 43,800
Feb 9, 2024 46.52 46.77 45.71 45.98 45.85 76,900
Feb 8, 2024 45.93 46.91 45.46 46.86 46.73 85,400
Feb 7, 2024 45.39 45.89 45.26 45.75 45.62 39,200
Feb 6, 2024 44.58 45.48 44.37 45.33 45.20 41,400
Feb 5, 2024 44.80 45.16 44.50 44.58 44.45 74,500
Feb 2, 2024 45.40 45.49 44.41 45.30 45.17 42,100
Feb 1, 2024 45.32 45.95 45.06 45.68 45.55 52,500
Jan 31, 2024 45.04 45.97 44.98 45.32 45.19 57,700
Jan 30, 2024 45.83 46.13 44.91 45.04 44.91 76,300
Jan 29, 2024 44.88 46.10 44.57 45.87 45.74 69,800
Jan 26, 2024 45.19 45.48 44.29 45.15 45.02 64,700
Jan 25, 2024 44.33 45.06 43.57 45.03 44.90 69,600
Jan 24, 2024 44.41 44.48 43.68 43.72 43.60 65,400
Jan 23, 2024 44.39 44.39 43.51 43.86 43.73 51,000
Jan 22, 2024 44.39 44.92 43.74 44.06 43.93 47,200
Jan 19, 2024 44.29 44.29 43.39 44.26 44.13 48,400
Jan 18, 2024 43.92 44.35 43.62 43.97 43.84 36,400
Jan 17, 2024 44.45 44.75 43.73 43.89 43.76 63,200
Jan 16, 2024 43.93 44.71 43.63 44.68 44.55 55,300
Jan 15, 2024 44.14 44.94 42.81 43.95 43.82 662,500
Jan 12, 2024 44.28 44.58 43.23 43.56 43.44 49,800
Jan 11, 2024 43.84 44.31 43.07 44.30 44.17 49,200
Jan 10, 2024 44.73 44.73 43.72 43.85 43.72 57,400
Jan 9, 2024 43.18 44.87 43.09 44.67 44.54 78,400
Jan 8, 2024 41.38 44.25 41.08 43.51 43.39 90,900
Jan 5, 2024 40.98 41.56 40.76 41.55 41.43 104,700
Jan 4, 2024 40.55 41.32 40.01 41.26 41.14 138,000
Jan 3, 2024 41.59 41.59 40.45 40.51 40.39 93,200
Jan 2, 2024 41.95 42.26 41.56 41.67 41.55 73,600
Dec 29, 2023 42.83 43.10 41.68 42.14 42.02 185,100
Dec 28, 2023 0.15 Dividend
Dec 28, 2023 42.80 43.10 42.61 42.76 42.64 44,200
Dec 27, 2023 44.00 44.00 42.77 42.91 42.64 106,200
Dec 22, 2023 43.37 43.99 42.93 43.77 43.49 64,200
Dec 21, 2023 43.27 44.42 43.06 43.20 42.93 81,300
Dec 20, 2023 42.38 43.22 42.11 43.00 42.73 60,000
Dec 19, 2023 42.17 42.55 42.02 42.37 42.10 31,400
Dec 18, 2023 41.92 42.24 41.92 42.11 41.84 45,500
Dec 15, 2023 42.00 42.70 41.79 42.34 42.07 86,300
Dec 14, 2023 40.46 42.01 40.20 42.00 41.73 119,500
Dec 13, 2023 38.91 40.13 38.91 39.94 39.69 682,300
Dec 12, 2023 39.11 39.35 38.96 39.05 38.80 33,900
Dec 11, 2023 39.19 39.20 38.87 39.12 38.87 39,900
Dec 8, 2023 39.47 39.57 38.97 39.11 38.86 48,000
Dec 7, 2023 39.75 39.86 39.04 39.04 38.79 67,500
Dec 6, 2023 39.32 39.79 39.15 39.54 39.29 57,500
Dec 5, 2023 39.69 39.79 38.98 39.24 38.99 58,700
Dec 4, 2023 39.95 40.67 39.55 39.80 39.55 45,200
Dec 1, 2023 39.49 40.23 39.49 40.00 39.75 49,900
Nov 30, 2023 39.83 40.14 39.14 40.00 39.75 116,500
Nov 29, 2023 40.21 40.38 39.79 39.94 39.69 49,500
Nov 28, 2023 40.27 40.28 39.74 39.89 39.64 45,200
Nov 27, 2023 40.47 40.55 40.19 40.28 40.02 44,400
Nov 24, 2023 40.74 40.74 40.04 40.26 40.00 61,700
Nov 23, 2023 39.45 40.26 39.40 39.93 39.68 22,200
Nov 22, 2023 39.98 40.35 39.60 39.60 39.35 76,900
Nov 21, 2023 40.85 40.85 39.38 39.83 39.58 124,100
Nov 20, 2023 39.12 40.09 39.11 39.88 39.63 179,900
Nov 17, 2023 38.97 39.70 38.42 38.72 38.47 154,700
Nov 16, 2023 38.71 39.52 38.17 39.40 39.15 188,900
Nov 15, 2023 38.04 39.13 38.04 38.71 38.46 128,600
Nov 14, 2023 38.42 39.89 37.82 38.90 38.65 194,800
Nov 13, 2023 37.67 38.64 36.98 37.90 37.66 320,500
Nov 10, 2023 40.00 40.00 35.29 38.25 38.01 1,059,700
Nov 9, 2023 49.34 49.72 48.54 48.94 48.63 74,400
Nov 8, 2023 49.79 49.98 48.95 49.41 49.10 41,400
Nov 7, 2023 48.47 49.93 48.47 49.89 49.57 35,500
Nov 6, 2023 49.44 49.57 48.48 49.18 48.87 46,200
Nov 3, 2023 47.57 49.58 47.48 49.54 49.23 78,500
Nov 2, 2023 48.14 48.38 47.10 47.33 47.03 71,300
Nov 1, 2023 46.72 48.08 46.72 47.49 47.19 71,000
Oct 31, 2023 46.68 47.62 46.68 47.10 46.80 76,400
Oct 30, 2023 48.13 48.68 47.46 47.48 47.18 32,900
Oct 27, 2023 46.03 48.09 45.68 47.65 47.35 33,700
Oct 26, 2023 47.82 48.23 45.61 47.84 47.54 65,600
Oct 25, 2023 48.12 48.27 47.11 47.75 47.45 65,100
Oct 24, 2023 48.21 49.72 48.00 48.48 48.17 53,900
Oct 23, 2023 48.06 48.68 47.08 48.10 47.80 27,900
Oct 20, 2023 48.12 48.28 46.53 48.25 47.94 62,800
Oct 19, 2023 47.58 48.70 47.58 48.00 47.70 30,200
Oct 18, 2023 48.63 48.63 47.81 48.13 47.82 32,800
Oct 17, 2023 48.03 49.03 48.03 48.60 48.29 44,300
Oct 16, 2023 49.53 49.53 48.60 48.80 48.49 31,500
Oct 13, 2023 49.18 49.41 48.44 48.82 48.51 57,900
Oct 12, 2023 49.44 49.58 48.53 48.98 48.67 28,900
Oct 11, 2023 48.93 49.81 48.93 49.61 49.30 41,600
Oct 10, 2023 49.13 49.38 48.55 48.98 48.67 27,600
Oct 6, 2023 48.81 49.53 47.78 48.87 48.56 37,800
Oct 5, 2023 48.25 48.71 48.07 48.68 48.37 29,100
Oct 4, 2023 46.78 48.01 46.78 48.01 47.71 20,900
Oct 3, 2023 47.83 48.19 46.71 47.20 46.90 59,200
Oct 2, 2023 47.01 47.86 46.57 47.81 47.51 58,600
Sep 29, 2023 47.80 47.86 46.84 47.02 46.72 102,100
Sep 28, 2023 0.15 Dividend
Sep 28, 2023 47.44 48.38 47.23 47.45 47.15 42,400
Sep 27, 2023 48.11 48.11 47.10 47.87 47.42 55,800
Sep 26, 2023 48.38 49.08 47.39 47.83 47.38 68,500
Sep 25, 2023 48.56 49.10 48.15 48.90 48.44 26,700
Sep 22, 2023 48.63 49.33 48.23 48.69 48.23 43,200
Sep 21, 2023 51.73 52.01 48.55 48.57 48.11 64,800
Sep 20, 2023 52.42 52.61 52.19 52.41 51.91 62,900
Sep 19, 2023 51.41 52.53 51.41 52.49 51.99 54,000
Sep 18, 2023 52.89 53.07 52.33 52.86 52.36 26,400
Sep 15, 2023 53.04 53.33 52.42 53.00 52.50 78,700
Sep 14, 2023 52.33 53.64 52.24 53.18 52.68 53,500
Sep 13, 2023 52.13 52.63 52.00 52.43 51.93 55,700
Sep 12, 2023 51.67 52.41 51.66 52.23 51.74 48,100
Sep 11, 2023 51.50 52.23 51.40 52.14 51.65 25,400
Sep 8, 2023 52.03 52.18 51.82 51.84 51.35 27,200
Sep 7, 2023 51.99 52.29 51.53 52.02 51.53 23,100
Sep 6, 2023 52.48 52.78 51.91 52.05 51.56 30,400
Sep 5, 2023 52.13 52.61 51.99 52.51 52.01 42,200
Sep 1, 2023 52.32 52.54 51.56 52.39 51.89 43,700
Aug 31, 2023 52.79 53.20 51.68 52.04 51.55 86,900
Aug 30, 2023 52.33 52.69 52.18 52.42 51.92 62,200
Aug 29, 2023 51.58 52.54 51.56 52.45 51.95 61,000
Aug 28, 2023 50.17 51.64 50.17 51.61 51.12 48,000
Aug 25, 2023 50.13 51.10 50.00 51.02 50.54 65,500
Aug 24, 2023 50.08 50.18 49.40 50.01 49.54 70,300
Aug 23, 2023 49.22 50.35 49.22 50.00 49.53 101,400
Aug 22, 2023 48.46 49.18 48.05 49.13 48.67 44,000
Aug 21, 2023 48.32 48.48 46.99 48.26 47.80 86,900
Aug 18, 2023 48.50 48.83 48.23 48.42 47.96 73,900
Aug 17, 2023 49.26 49.54 48.91 48.93 48.47 115,100
Aug 16, 2023 49.31 50.49 49.16 49.52 49.05 60,600
Aug 15, 2023 49.49 49.99 49.20 49.36 48.89 91,600
Aug 14, 2023 50.87 50.89 49.37 49.65 49.18 135,900
Aug 11, 2023 49.21 52.82 49.21 50.84 50.36 246,600
Aug 10, 2023 43.55 44.16 43.46 43.80 43.39 93,600
Aug 9, 2023 44.49 44.49 43.25 43.44 43.03 84,400
Aug 8, 2023 44.57 44.57 44.17 44.50 44.08 81,800
Aug 4, 2023 45.18 45.50 44.61 44.81 44.39 72,600
Aug 3, 2023 44.64 45.31 44.64 45.18 44.75 39,500
Aug 2, 2023 44.08 44.91 43.80 44.81 44.39 44,200
Aug 1, 2023 43.87 44.68 43.68 44.43 44.01 54,000
Jul 31, 2023 43.21 44.24 43.08 44.03 43.61 66,900
Jul 28, 2023 43.54 43.75 42.95 43.18 42.77 68,200
Jul 27, 2023 43.97 44.25 43.11 43.49 43.08 170,800
Jul 26, 2023 43.89 44.05 43.61 43.78 43.37 63,200
Jul 25, 2023 43.50 44.33 43.45 43.93 43.51 57,400
Jul 24, 2023 44.40 44.40 43.55 43.55 43.14 20,100
Jul 21, 2023 43.58 43.90 43.35 43.67 43.26 50,500
Jul 20, 2023 43.86 43.86 43.35 43.50 43.09 91,400
Jul 19, 2023 44.34 44.45 43.76 43.87 43.46 52,700
Jul 18, 2023 44.13 44.82 43.70 43.77 43.36 88,100
Jul 17, 2023 44.00 44.77 43.85 43.90 43.49 39,600
Jul 14, 2023 44.56 44.56 43.70 43.84 43.43 60,400
Jul 13, 2023 44.95 45.14 44.44 44.56 44.14 33,100
Jul 12, 2023 44.13 44.86 43.75 44.77 44.35 203,900
Jul 11, 2023 43.68 43.90 43.26 43.69 43.28 138,500
Jul 10, 2023 43.41 43.82 43.26 43.46 43.05 36,500
Jul 7, 2023 43.39 43.98 43.21 43.45 43.04 189,600
Jul 6, 2023 43.59 44.30 43.17 43.39 42.98 97,600
Jul 5, 2023 44.02 44.02 43.41 43.70 43.29 85,700
Jul 4, 2023 43.93 44.50 43.85 44.16 43.74 26,500
Jun 30, 2023 43.69 44.27 43.68 43.93 43.51 119,000
Jun 29, 2023 0.15 Dividend
Jun 29, 2023 44.06 44.27 43.20 43.44 43.03 119,200
Jun 28, 2023 43.47 44.57 43.15 44.15 43.58 69,100
Jun 27, 2023 43.52 43.93 43.16 43.16 42.61 54,100
Jun 26, 2023 43.34 43.92 43.00 43.45 42.89 47,600
Jun 23, 2023 43.78 43.78 42.89 43.53 42.97 186,700
Jun 22, 2023 45.18 45.18 43.84 43.95 43.39 140,600
Jun 21, 2023 46.72 47.07 44.94 45.26 44.68 489,900
Jun 20, 2023 47.55 47.72 46.70 46.83 46.23 131,600
Jun 19, 2023 46.86 47.60 46.86 47.55 46.94 41,200
Jun 16, 2023 48.34 48.34 46.42 47.11 46.51 109,200
Jun 15, 2023 47.76 48.00 47.37 47.91 47.30 45,500
Jun 14, 2023 48.02 48.48 47.27 48.02 47.40 115,200
Jun 13, 2023 47.69 48.11 47.68 48.00 47.38 59,600
Jun 12, 2023 47.49 48.02 47.35 47.69 47.08 74,900
Jun 9, 2023 47.22 47.78 47.13 47.66 47.05 45,900
Jun 8, 2023 46.87 47.55 46.37 47.53 46.92 89,800
Jun 7, 2023 47.33 47.37 46.77 47.02 46.42 50,500
Jun 6, 2023 47.30 47.95 47.09 47.45 46.84 101,100
Jun 5, 2023 47.06 47.56 46.63 47.34 46.73 132,300
Jun 2, 2023 45.44 47.31 45.44 47.21 46.60 188,800
Jun 1, 2023 43.74 45.67 43.74 45.49 44.91 123,000
May 31, 2023 43.03 44.24 43.03 44.17 43.60 94,700
May 30, 2023 42.61 43.48 42.61 43.40 42.84 65,000
May 29, 2023 42.56 43.28 42.56 43.17 42.62 41,200
May 26, 2023 41.43 42.83 41.43 42.73 42.18 81,900
May 25, 2023 41.41 41.70 41.07 41.64 41.11 51,300
May 24, 2023 41.04 41.29 40.65 41.18 40.65 96,600
May 23, 2023 41.48 42.13 40.47 41.62 41.09 86,100
May 19, 2023 41.79 41.84 41.44 41.50 40.97 55,800
May 18, 2023 41.07 41.60 41.07 41.47 40.94 48,400
May 17, 2023 40.38 41.01 40.22 40.92 40.40 68,000
May 16, 2023 40.46 40.79 40.20 40.57 40.05 54,600
May 15, 2023 40.44 40.85 40.13 40.50 39.98 76,700
May 12, 2023 41.19 41.27 40.00 40.44 39.92 100,600
May 11, 2023 41.67 41.78 40.81 41.06 40.53 66,800
May 10, 2023 41.79 42.94 41.76 41.80 41.26 118,700
May 9, 2023 42.49 42.64 41.50 41.58 41.05 152,400
May 8, 2023 44.00 44.06 42.18 42.70 42.15 357,100
May 5, 2023 45.09 46.04 42.25 44.20 43.63 807,200
May 4, 2023 51.63 52.29 51.53 51.90 51.23 134,500
May 3, 2023 52.50 52.97 51.64 51.90 51.23 179,800
May 2, 2023 53.23 53.35 52.09 52.13 51.46 121,000
May 1, 2023 54.24 54.24 53.37 53.42 52.74 49,800
Apr 28, 2023 53.04 53.97 53.04 53.80 53.11 95,300
Apr 27, 2023 52.75 53.14 52.44 52.97 52.29 84,400
Apr 26, 2023 53.37 53.77 52.42 52.48 51.81 94,800
Apr 25, 2023 54.35 54.35 53.17 53.29 52.61 44,000
Apr 24, 2023 54.52 55.58 54.35 54.37 53.67 53,600
Apr 21, 2023 54.98 55.35 54.61 54.72 54.02 73,000
Apr 20, 2023 58.00 58.00 54.89 55.24 54.53 141,900
Apr 19, 2023 57.51 58.60 57.31 58.32 57.57 44,400

Related Tickers

CIGI.TO Colliers International Group Inc.
145.87
-0.96%
 
FSV.TO FirstService Corporation
205.50
-0.10%
 
TEMP.CN Tempus Capital Inc.
0.0500
0.00%
 
PKT.V Parkit Enterprise Inc.
0.5900
-1.67%
 
CIGI Colliers International Group Inc.
106.22
-0.67%
 
TCN.TO Tricon Residential Inc.
15.17
-0.39%
 
IVQ.TO Invesque Inc.
0.2750
-6.78%
 
CSH-UN.TO Chartwell Retirement Residences
12.70
-1.63%
 
SVI.TO StorageVault Canada Inc.
4.9600
-1.39%
 
FSV FirstService Corporation
149.38
-0.01%