Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altus Group Ltd (TSX: AIF )

48.23 +0.36 (+0.75%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 8.240 8.250 8.220 8.250 23,933 -0.10(-1.20%)
Jan 30, 2013 8.350 8.390 8.270 8.350 10,214 -0.04(-0.48%)
Jan 29, 2013 8.300 8.390 8.270 8.390 5,090 +0.00(+0.00%)
Jan 28, 2013 8.380 8.400 8.370 8.390 9,443 +0.00(+0.00%)
Jan 25, 2013 8.360 8.390 8.300 8.390 10,109 +0.02(+0.24%)
Jan 24, 2013 8.420 8.420 8.280 8.370 16,205 +0.02(+0.24%)
Jan 23, 2013 8.400 8.400 8.350 8.350 14,053 -0.10(-1.18%)
Jan 22, 2013 8.380 8.450 8.380 8.450 16,584 +0.02(+0.24%)
Jan 21, 2013 8.450 8.450 8.340 8.430 2,169 +0.06(+0.72%)
Jan 18, 2013 8.440 8.450 8.280 8.370 50,096 -0.03(-0.36%)
Jan 17, 2013 8.550 8.550 8.400 8.400 33,809 -0.17(-1.98%)
Jan 16, 2013 8.500 8.690 8.400 8.570 51,484 +0.09(+1.06%)
Jan 15, 2013 8.350 8.515 8.350 8.480 15,997 +0.05(+0.59%)
Jan 14, 2013 8.430 8.470 8.360 8.430 13,322 +0.03(+0.36%)
Jan 11, 2013 8.300 8.520 8.190 8.400 42,443 -0.10(-1.18%)
Jan 10, 2013 8.430 8.500 8.360 8.500 25,059 +0.11(+1.31%)
Jan 09, 2013 8.350 8.400 8.300 8.390 3,247 -0.01(-0.12%)
Jan 08, 2013 8.470 8.480 8.340 8.400 3,824 -0.06(-0.71%)
Jan 07, 2013 8.290 8.510 8.240 8.460 56,137 +0.06(+0.71%)
Jan 04, 2013 8.160 8.470 8.150 8.400 54,653 +0.16(+1.94%)
Jan 03, 2013 8.200 8.400 8.200 8.240 9,543 +0.00(+0.00%)
Jan 02, 2013 8.270 8.340 8.200 8.240 5,703 -0.03(-0.36%)
Dec 31, 2012 8.270 8.270 8.270 0 -0.03(-0.36%)
Dec 28, 2012 8.150 8.300 8.150 8.300 11,350 +0.24(+2.98%)
Dec 27, 2012 8.240 8.280 8.060 8.060 25,609 -0.24(-2.89%)
Dec 24, 2012 8.300 8.300 8.300 0 +0.05(+0.61%)
Dec 21, 2012 8.400 8.400 8.250 8.250 34,217 -0.19(-2.25%)
Dec 20, 2012 8.360 8.490 8.360 8.440 18,753 +0.04(+0.48%)
Dec 19, 2012 8.370 8.470 8.300 8.400 11,331 +0.05(+0.60%)
Dec 18, 2012 8.250 8.350 8.250 8.350 10,264 +0.05(+0.60%)
Dec 17, 2012 8.300 8.390 8.250 8.300 14,901 +0.04(+0.48%)
Dec 14, 2012 8.250 8.300 8.250 8.260 17,716 +0.01(+0.12%)
Dec 13, 2012 8.250 8.270 8.250 8.250 16,370 +0.00(+0.00%)
Dec 12, 2012 8.190 8.280 8.140 8.250 10,676 +0.00(+0.00%)
Dec 11, 2012 8.290 8.290 8.250 8.250 67,922 -0.04(-0.48%)
Dec 10, 2012 8.050 8.290 8.050 8.290 12,776 +0.23(+2.85%)
Dec 07, 2012 8.160 8.170 8.000 8.060 20,047 -0.04(-0.49%)
Dec 06, 2012 8.080 8.100 8.050 8.100 6,119 +0.02(+0.25%)
Dec 05, 2012 8.260 8.300 8.070 8.080 21,971 -0.18(-2.18%)
Dec 04, 2012 8.300 8.460 8.170 8.260 17,054 +0.06(+0.73%)
Nov 30, 2012 8.120 8.230 8.010 8.200 21,299 +0.12(+1.49%)
Nov 29, 2012 8.110 8.220 8.000 8.080 11,559 -0.06(-0.74%)
Nov 28, 2012 8.160 8.190 8.070 8.140 19,562 -0.06(-0.73%)
Nov 27, 2012 8.240 8.250 8.200 8.200 40,579 +0.01(+0.12%)
Nov 26, 2012 8.340 8.340 8.190 8.190 20,703 -0.21(-2.50%)
Nov 24, 2012 8.230 8.400 8.120 8.400 32,102 +0.00(+0.00%)
Nov 23, 2012 8.230 8.400 8.120 8.400 32,102 +0.19(+2.31%)
Nov 22, 2012 8.150 8.270 8.120 8.210 14,229 +0.02(+0.24%)
Nov 21, 2012 8.690 8.690 8.180 8.190 12,656 +0.13(+1.61%)
Nov 20, 2012 8.040 8.250 8.040 8.060 16,434 +0.02(+0.25%)
Nov 19, 2012 8.110 8.130 8.010 8.040 18,786 +0.04(+0.50%)
Nov 16, 2012 8.140 8.140 7.990 8.000 13,475 -0.23(-2.79%)
Nov 15, 2012 8.280 8.400 8.000 8.230 38,948 -0.01(-0.12%)
Nov 14, 2012 8.160 8.830 8.140 8.240 87,747 +0.01(+0.12%)
Nov 13, 2012 8.200 8.250 8.150 8.230 7,901 -0.02(-0.24%)
Nov 12, 2012 8.290 8.480 8.230 8.250 8,999 +0.05(+0.61%)
Nov 09, 2012 8.150 8.330 8.070 8.200 27,735 +0.05(+0.61%)
Nov 08, 2012 8.100 8.150 8.080 8.150 9,257 +0.00(+0.00%)
Nov 07, 2012 8.080 8.150 8.040 8.150 11,155 -0.01(-0.12%)
Nov 06, 2012 8.200 8.200 8.130 8.160 7,933 -0.02(-0.24%)
Nov 05, 2012 8.170 8.200 8.100 8.180 11,878 +0.10(+1.24%)
Nov 02, 2012 8.200 8.200 8.030 8.080 23,176 -0.09(-1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.