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 (%)
Mar 30, 2012 7.060 7.250 7.000 7.170 32,425 +0.11(+1.56%)
Mar 29, 2012 7.010 7.070 6.850 7.060 31,550 +0.03(+0.43%)
Mar 28, 2012 7.140 7.140 7.000 7.030 32,581 -0.11(-1.54%)
Mar 27, 2012 7.150 7.170 7.100 7.140 72,132 +0.04(+0.56%)
Mar 26, 2012 7.120 7.150 7.060 7.100 36,214 -0.03(-0.42%)
Mar 23, 2012 7.110 7.150 7.110 7.130 15,300 -0.02(-0.28%)
Mar 22, 2012 7.150 7.150 6.950 7.150 81,744 +0.00(+0.00%)
Mar 21, 2012 7.150 7.180 7.020 7.150 58,791 +0.00(+0.00%)
Mar 20, 2012 7.100 7.180 7.100 7.150 31,782 +0.00(+0.00%)
Mar 19, 2012 7.250 7.250 6.860 7.150 79,689 -0.10(-1.38%)
Mar 16, 2012 6.800 7.460 6.700 7.250 93,611 +0.45(+6.62%)
Mar 15, 2012 6.980 6.980 6.550 6.800 27,060 -0.19(-2.72%)
Mar 14, 2012 6.380 7.010 6.330 6.990 81,530 +0.61(+9.56%)
Mar 13, 2012 6.040 6.380 6.040 6.380 22,473 +0.22(+3.57%)
Mar 12, 2012 5.990 6.310 5.990 6.160 24,579 +0.19(+3.18%)
Mar 09, 2012 6.150 6.150 5.970 5.970 14,391 -0.16(-2.61%)
Mar 08, 2012 6.000 6.150 5.840 6.130 14,940 +0.20(+3.37%)
Mar 07, 2012 5.790 5.990 5.790 5.930 17,330 +0.05(+0.85%)
Mar 06, 2012 6.110 6.110 5.780 5.880 35,558 -0.28(-4.55%)
Mar 05, 2012 6.180 6.390 6.130 6.160 137,958 -0.08(-1.28%)
Mar 02, 2012 5.990 6.290 5.970 6.240 52,584 +0.25(+4.17%)
Mar 01, 2012 5.890 5.990 5.810 5.990 25,660 +0.10(+1.70%)
Feb 29, 2012 5.860 5.950 5.860 5.890 14,030 -0.01(-0.17%)
Feb 28, 2012 5.900 5.940 5.820 5.900 17,183 +0.05(+0.85%)
Feb 27, 2012 5.770 5.940 5.770 5.850 6,933 +0.05(+0.86%)
Feb 24, 2012 5.750 5.800 5.750 5.800 18,048 +0.04(+0.69%)
Feb 23, 2012 5.740 5.770 5.660 5.760 26,184 +0.01(+0.17%)
Feb 22, 2012 5.700 5.750 5.610 5.750 13,639 +0.01(+0.17%)
Feb 21, 2012 5.750 5.750 5.690 5.740 13,361 +0.04(+0.70%)
Feb 17, 2012 5.700 5.700 5.700 0 +0.00(+0.00%)
Feb 16, 2012 5.610 5.750 5.610 5.700 11,302 +0.00(+0.00%)
Feb 15, 2012 5.740 5.740 5.600 5.700 18,327 +0.01(+0.18%)
Feb 14, 2012 5.720 5.720 5.620 5.690 35,150 -0.02(-0.35%)
Feb 13, 2012 5.940 5.940 5.520 5.710 48,738 -0.21(-3.55%)
Feb 10, 2012 5.840 5.920 5.790 5.920 35,687 +0.06(+1.02%)
Feb 09, 2012 5.800 5.950 5.800 5.860 19,548 +0.06(+1.03%)
Feb 08, 2012 5.740 5.800 5.700 5.800 9,034 +0.14(+2.47%)
Feb 07, 2012 5.720 5.750 5.650 5.660 19,497 -0.09(-1.57%)
Feb 06, 2012 5.700 5.750 5.590 5.750 20,340 +0.00(+0.00%)
Feb 03, 2012 5.650 5.750 5.630 5.750 28,850 +0.00(+0.00%)
Feb 02, 2012 5.700 5.770 5.570 5.750 19,811 +0.06(+1.05%)
Feb 01, 2012 5.470 5.690 5.320 5.690 21,359 +0.20(+3.64%)
Jan 31, 2012 5.600 5.690 5.350 5.490 71,509 -0.13(-2.31%)
Jan 30, 2012 5.670 5.700 5.590 5.620 11,020 -0.05(-0.88%)
Jan 27, 2012 5.730 5.730 5.670 5.670 11,376 -0.03(-0.53%)
Jan 26, 2012 5.700 5.800 5.620 5.700 28,566 +0.10(+1.79%)
Jan 25, 2012 5.350 5.820 5.300 5.600 40,864 +0.29(+5.46%)
Jan 24, 2012 5.210 5.350 5.210 5.310 35,729 +0.13(+2.51%)
Jan 23, 2012 5.140 5.240 5.050 5.180 17,535 +0.01(+0.19%)
Jan 20, 2012 5.220 5.280 5.050 5.170 205,977 -0.09(-1.71%)
Jan 19, 2012 5.400 5.400 5.050 5.260 38,421 -0.24(-4.36%)
Jan 18, 2012 5.950 6.040 5.250 5.500 163,872 -0.44(-7.41%)
Jan 17, 2012 5.220 6.090 5.220 5.940 97,741 +0.81(+15.79%)
Jan 16, 2012 4.920 5.130 4.880 5.130 57,608 +0.33(+6.88%)
Jan 13, 2012 4.730 4.890 4.480 4.800 81,708 +0.06(+1.27%)
Jan 12, 2012 4.600 4.740 4.350 4.740 90,275 +0.14(+3.04%)
Jan 11, 2012 4.150 4.710 4.150 4.600 68,735 +0.49(+11.92%)
Jan 10, 2012 4.000 4.270 3.930 4.110 87,401 +0.21(+5.38%)
Jan 09, 2012 3.700 3.950 3.700 3.900 27,379 +0.20(+5.41%)
Jan 06, 2012 3.700 3.740 3.700 3.700 12,680 +0.01(+0.27%)
Jan 05, 2012 3.650 3.720 3.650 3.690 25,424 +0.01(+0.27%)
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.