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

Altus Group Ltd (TSX: AIF )

48.12 -0.25 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 30, 2011 3.400 3.510 3.480 3.500 36,192 +0.00(+0.00%)
Dec 29, 2011 3.440 3.500 3.360 3.500 67,825 +0.04(+1.16%)
Dec 28, 2011 3.580 3.580 3.270 3.460 36,108 +0.09(+2.67%)
Dec 23, 2011 3.440 3.370 3.370 3.370 54,114 +0.03(+0.90%)
Dec 21, 2011 3.210 3.340 3.210 3.340 25,674 +0.06(+1.83%)
Dec 20, 2011 3.100 3.340 3.070 3.280 55,100 +0.28(+9.33%)
Dec 19, 2011 2.960 3.100 2.950 3.000 32,317 -0.06(-1.96%)
Dec 16, 2011 3.100 3.100 2.850 3.060 49,785 -0.05(-1.61%)
Dec 15, 2011 3.170 3.200 3.110 3.110 48,217 -0.07(-2.20%)
Dec 14, 2011 3.270 3.290 3.150 3.180 28,368 -0.16(-4.79%)
Dec 13, 2011 3.290 3.340 3.200 3.340 13,962 +0.07(+2.14%)
Dec 12, 2011 3.200 3.270 3.200 3.270 16,282 +0.01(+0.31%)
Dec 09, 2011 3.190 3.260 3.140 3.260 65,364 +0.02(+0.62%)
Dec 08, 2011 3.330 3.330 3.200 3.240 31,642 -0.08(-2.41%)
Dec 07, 2011 3.540 3.540 3.320 3.320 60,734 -0.25(-7.00%)
Dec 06, 2011 3.570 3.600 3.550 3.570 19,770 +0.02(+0.56%)
Dec 05, 2011 3.610 3.620 3.550 3.550 11,022 -0.08(-2.20%)
Dec 02, 2011 3.610 3.670 3.600 3.630 16,755 -0.05(-1.36%)
Dec 01, 2011 3.600 3.690 3.580 3.680 5,379 +0.05(+1.38%)
Nov 30, 2011 3.690 3.700 3.510 3.630 35,975 +0.02(+0.55%)
Nov 29, 2011 3.570 3.650 3.450 3.610 28,427 +0.00(+0.00%)
Nov 28, 2011 3.800 3.800 3.600 3.610 29,736 -0.08(-2.17%)
Nov 25, 2011 3.770 3.770 3.650 3.690 14,676 -0.03(-0.81%)
Nov 24, 2011 3.800 3.800 3.690 3.720 3,292 -0.07(-1.85%)
Nov 23, 2011 3.590 3.800 3.580 3.790 55,568 +0.16(+4.41%)
Nov 22, 2011 3.670 3.700 3.570 3.630 20,359 -0.07(-1.89%)
Nov 21, 2011 3.800 3.800 3.410 3.700 83,714 -0.03(-0.80%)
Nov 18, 2011 3.610 4.120 3.610 3.730 214,908 +0.24(+6.88%)
Nov 17, 2011 3.020 3.600 2.980 3.490 256,599 +0.54(+18.31%)
Nov 16, 2011 3.080 3.100 2.930 2.950 122,837 -0.23(-7.23%)
Nov 15, 2011 3.300 3.350 3.150 3.180 36,512 -0.12(-3.64%)
Nov 14, 2011 3.350 3.450 3.160 3.300 244,435 +0.16(+5.10%)
Nov 11, 2011 2.930 3.240 2.900 3.140 242,856 +0.24(+8.28%)
Nov 10, 2011 2.750 2.970 2.560 2.900 207,866 +0.08(+2.84%)
Nov 09, 2011 2.910 2.910 2.750 2.820 30,779 -0.07(-2.42%)
Nov 08, 2011 2.900 2.900 2.740 2.890 31,062 +0.08(+2.85%)
Nov 07, 2011 2.980 2.980 2.800 2.810 30,013 -0.17(-5.70%)
Nov 04, 2011 3.010 3.010 2.950 2.980 22,273 -0.02(-0.67%)
Nov 03, 2011 3.010 3.040 2.940 3.000 52,642 +0.01(+0.33%)
Nov 02, 2011 3.010 3.010 2.950 2.990 8,517 +0.00(+0.00%)
Nov 01, 2011 3.060 3.060 2.850 2.990 19,589 -0.04(-1.32%)
Oct 31, 2011 3.110 3.110 2.910 3.030 76,227 -0.07(-2.26%)
Oct 28, 2011 3.220 3.220 2.920 3.100 64,510 -0.12(-3.73%)
Oct 27, 2011 3.350 3.350 3.150 3.220 65,510 -0.08(-2.42%)
Oct 26, 2011 3.270 3.300 3.250 3.300 47,297 +0.01(+0.30%)
Oct 25, 2011 3.300 3.300 3.250 3.290 65,973 -0.01(-0.30%)
Oct 24, 2011 3.300 3.340 3.290 3.300 89,365 +0.04(+1.23%)
Oct 21, 2011 3.230 3.300 3.210 3.260 35,514 +0.03(+0.93%)
Oct 20, 2011 3.220 3.230 3.160 3.230 27,091 +0.05(+1.57%)
Oct 19, 2011 3.400 3.400 3.170 3.180 42,529 -0.28(-8.09%)
Oct 18, 2011 3.510 3.550 3.360 3.460 68,117 -0.11(-3.08%)
Oct 17, 2011 3.560 3.680 3.560 3.570 15,573 -0.09(-2.46%)
Oct 14, 2011 3.730 3.740 3.610 3.660 26,977 +0.05(+1.39%)
Oct 13, 2011 3.730 3.750 3.500 3.610 49,554 -0.12(-3.22%)
Oct 12, 2011 3.950 3.950 3.710 3.730 57,938 -0.04(-1.06%)
Oct 11, 2011 3.870 3.950 3.770 3.770 22,856 -0.09(-2.33%)
Oct 07, 2011 4.050 4.050 3.820 3.860 28,375 -0.09(-2.28%)
Oct 06, 2011 4.010 4.010 3.910 3.950 119,897 -0.06(-1.50%)
Oct 05, 2011 4.410 4.410 3.970 4.010 276,530 -0.16(-3.84%)
Oct 04, 2011 4.090 4.190 3.960 4.170 87,437 -0.13(-3.02%)
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.