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 (%)
May 31, 2012 7.560 7.650 7.460 7.530 10,951 -0.07(-0.92%)
May 30, 2012 7.590 7.720 7.500 7.600 36,109 -0.01(-0.13%)
May 29, 2012 7.400 7.740 7.400 7.610 28,534 +0.21(+2.84%)
May 28, 2012 7.300 7.400 7.300 7.400 9,737 +0.00(+0.00%)
May 25, 2012 7.270 7.410 7.230 7.400 38,408 +0.15(+2.07%)
May 24, 2012 7.250 7.280 7.180 7.250 16,195 +0.05(+0.69%)
May 23, 2012 7.200 7.260 7.150 7.200 45,764 -0.05(-0.69%)
May 22, 2012 7.240 7.300 7.230 7.250 28,115 +0.02(+0.28%)
May 18, 2012 7.230 7.230 7.230 0 -0.02(-0.28%)
May 17, 2012 7.260 7.330 7.150 7.250 72,244 -0.08(-1.09%)
May 16, 2012 7.200 7.350 7.200 7.330 89,174 +0.11(+1.52%)
May 15, 2012 7.250 7.360 7.200 7.220 166,818 +0.00(+0.00%)
May 14, 2012 7.350 7.350 7.220 7.220 30,978 -0.14(-1.90%)
May 11, 2012 7.410 7.410 7.270 7.360 34,171 -0.05(-0.67%)
May 10, 2012 6.800 7.700 6.800 7.410 176,793 +0.60(+8.81%)
May 09, 2012 6.510 6.810 6.510 6.810 13,621 +0.23(+3.50%)
May 08, 2012 6.580 6.590 6.500 6.580 13,349 +0.08(+1.23%)
May 07, 2012 6.600 6.610 6.500 6.500 13,379 -0.18(-2.69%)
May 04, 2012 6.800 6.800 6.680 6.680 11,677 -0.11(-1.62%)
May 03, 2012 6.920 6.920 6.640 6.790 21,032 -0.10(-1.45%)
May 02, 2012 6.620 6.900 6.620 6.890 46,374 +0.31(+4.71%)
May 01, 2012 6.800 6.800 6.550 6.580 43,322 +0.03(+0.46%)
Apr 30, 2012 6.560 6.590 6.500 6.550 12,882 +0.08(+1.24%)
Apr 27, 2012 6.530 6.550 6.420 6.470 20,346 -0.03(-0.46%)
Apr 26, 2012 6.450 6.500 6.410 6.500 24,055 +0.03(+0.46%)
Apr 25, 2012 6.500 6.620 6.450 6.470 31,247 -0.04(-0.61%)
Apr 24, 2012 6.480 6.650 6.450 6.510 17,241 +0.13(+2.04%)
Apr 23, 2012 6.880 6.880 6.260 6.380 52,568 -0.52(-7.54%)
Apr 20, 2012 6.950 6.970 6.720 6.900 18,740 -0.06(-0.86%)
Apr 19, 2012 6.670 7.000 6.610 6.960 15,517 +0.35(+5.30%)
Apr 18, 2012 6.260 6.610 6.260 6.610 34,577 +0.33(+5.25%)
Apr 17, 2012 6.230 6.300 6.060 6.280 61,417 -0.02(-0.32%)
Apr 16, 2012 6.270 6.450 6.240 6.300 56,495 -0.10(-1.56%)
Apr 13, 2012 6.690 6.690 6.180 6.400 18,530 -0.29(-4.33%)
Apr 12, 2012 6.830 6.900 6.690 6.690 25,803 -0.11(-1.62%)
Apr 11, 2012 6.980 7.000 6.800 6.800 17,856 +0.06(+0.89%)
Apr 10, 2012 6.930 6.930 6.640 6.740 20,055 -0.13(-1.89%)
Apr 09, 2012 7.000 7.000 6.850 6.870 28,819 -0.13(-1.86%)
Apr 05, 2012 6.990 7.100 6.990 7.000 15,319 +0.01(+0.14%)
Apr 04, 2012 7.090 7.090 6.990 6.990 16,199 -0.15(-2.10%)
Apr 03, 2012 7.080 7.140 6.980 7.140 11,774 +0.05(+0.71%)
Apr 02, 2012 7.230 7.240 6.980 7.090 55,696 -0.08(-1.12%)
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%)
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.