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

Altus Group Ltd (TSX: AIF )

48.19 +0.32 (+0.67%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Nov 01, 2012 8.190 8.200 8.120 8.170 13,306 -0.01(-0.12%)
Oct 31, 2012 8.200 8.200 8.080 8.180 17,946 -0.06(-0.73%)
Oct 30, 2012 8.150 8.380 8.150 8.240 4,917 +0.06(+0.73%)
Oct 29, 2012 8.160 8.240 8.150 8.180 22,550 -0.03(-0.37%)
Oct 26, 2012 8.270 8.320 8.180 8.210 10,959 +0.05(+0.61%)
Oct 25, 2012 8.230 8.340 8.160 8.160 7,586 -0.09(-1.09%)
Oct 24, 2012 8.320 8.400 8.230 8.250 37,972 +0.00(+0.00%)
Oct 23, 2012 8.250 8.370 8.220 8.250 83,932 +0.02(+0.24%)
Oct 19, 2012 8.250 8.350 8.210 8.230 23,023 -0.02(-0.24%)
Oct 18, 2012 8.250 8.290 8.220 8.250 10,954 -0.05(-0.60%)
Oct 17, 2012 8.270 8.490 8.250 8.300 12,732 -0.05(-0.60%)
Oct 16, 2012 8.300 8.530 8.250 8.350 16,135 +0.10(+1.21%)
Oct 15, 2012 8.200 8.400 8.170 8.250 17,103 +0.07(+0.86%)
Oct 12, 2012 8.480 8.630 8.000 8.180 30,591 -0.12(-1.45%)
Oct 11, 2012 8.730 8.730 8.260 8.300 37,359 -0.39(-4.49%)
Oct 10, 2012 8.680 8.750 8.440 8.690 20,622 +0.06(+0.70%)
Oct 09, 2012 8.510 8.630 8.340 8.630 20,980 -0.04(-0.46%)
Oct 05, 2012 8.670 8.670 8.670 0 +0.11(+1.29%)
Oct 04, 2012 8.330 8.600 8.330 8.560 19,572 +0.23(+2.76%)
Oct 03, 2012 8.170 8.400 7.760 8.330 77,277 +0.17(+2.08%)
Oct 02, 2012 8.750 8.750 7.960 8.160 93,347 -0.57(-6.53%)
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.