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 (%)
Apr 30, 2013 8.240 8.430 8.130 8.420 36,090 +0.22(+2.68%)
Apr 29, 2013 8.180 8.210 8.110 8.200 44,192 -0.02(-0.24%)
Apr 26, 2013 8.100 8.250 8.090 8.220 8,289 +0.13(+1.61%)
Apr 25, 2013 8.150 8.150 8.050 8.090 34,767 -0.06(-0.74%)
Apr 24, 2013 8.100 8.190 8.000 8.150 403,117 +0.19(+2.39%)
Apr 23, 2013 7.910 8.160 7.860 7.960 44,930 +0.05(+0.63%)
Apr 22, 2013 8.060 8.130 7.400 7.910 64,358 -0.15(-1.86%)
Apr 19, 2013 8.400 8.400 7.740 8.060 196,907 -0.30(-3.59%)
Apr 18, 2013 8.430 8.440 8.320 8.360 75,464 -0.09(-1.07%)
Apr 17, 2013 8.460 8.460 8.310 8.450 26,315 -0.01(-0.12%)
Apr 16, 2013 8.410 8.460 8.400 8.460 9,607 +0.09(+1.08%)
Apr 15, 2013 8.290 8.410 8.270 8.370 17,987 -0.08(-0.95%)
Apr 12, 2013 8.390 8.450 8.340 8.450 38,911 +0.00(+0.00%)
Apr 11, 2013 8.380 8.490 8.280 8.450 25,976 +0.06(+0.72%)
Apr 10, 2013 8.290 8.390 8.190 8.390 5,742 +0.03(+0.36%)
Apr 09, 2013 8.060 8.390 8.040 8.360 43,838 +0.26(+3.21%)
Apr 08, 2013 8.060 8.120 8.030 8.100 16,886 +0.02(+0.25%)
Apr 05, 2013 8.000 8.080 8.000 8.080 50,721 -0.01(-0.12%)
Apr 04, 2013 8.060 8.100 8.000 8.090 44,134 -0.01(-0.12%)
Apr 03, 2013 8.100 8.120 8.000 8.100 29,105 +0.02(+0.25%)
Apr 02, 2013 8.080 8.090 8.020 8.080 22,060 +0.04(+0.50%)
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.