Altus Group Limited AIF
TSX · Canada · Finance
CAD 44.50+0.34 (+0.77%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 44.51 | +0.79% | CAD 44.27 | CAD 44.93 | CAD 43.82 | 47.66K |
| 2026-09-30 | CAD 44.16 | -0.14% | CAD 44.22 | CAD 44.47 | CAD 43.88 | 75.00K |
| 2026-09-29 | CAD 44.22 | +0.23% | CAD 44.18 | CAD 44.31 | CAD 43.78 | 113.20K |
| 2026-09-28 | CAD 44.12 | -3.33% | CAD 45.48 | CAD 45.48 | CAD 44.05 | 123.70K |
| 2026-09-25 | CAD 45.64 | +1.88% | CAD 45.00 | CAD 45.70 | CAD 44.48 | 115.00K |
| 2026-09-24 | CAD 44.80 | +0.74% | CAD 44.17 | CAD 44.96 | CAD 43.86 | 83.20K |
| 2026-09-23 | CAD 44.47 | -0.49% | CAD 44.50 | CAD 44.81 | CAD 44.28 | 88.00K |
| 2026-09-22 | CAD 44.69 | +0.70% | CAD 44.82 | CAD 45.02 | CAD 44.28 | 107.00K |
| 2026-09-21 | CAD 44.38 | -1.03% | CAD 44.69 | CAD 44.93 | CAD 43.61 | 62.60K |
| 2026-09-18 | CAD 44.84 | -0.40% | CAD 44.90 | CAD 45.94 | CAD 44.65 | 309.30K |
| 2026-09-17 | CAD 45.02 | -0.11% | CAD 45.30 | CAD 45.55 | CAD 44.95 | 176.10K |
| 2026-09-16 | CAD 45.07 | -1.34% | CAD 45.81 | CAD 46.34 | CAD 44.96 | 96.10K |
| 2026-09-15 | CAD 45.68 | -2.46% | CAD 46.71 | CAD 46.71 | CAD 45.64 | 74.10K |
| 2026-09-14 | CAD 46.83 | +2.54% | CAD 46.21 | CAD 46.98 | CAD 45.65 | 269.30K |
| 2026-09-11 | CAD 45.67 | +3.63% | CAD 44.57 | CAD 45.89 | CAD 44.47 | 113.80K |
| 2026-09-10 | CAD 44.07 | -3.10% | CAD 46.17 | CAD 46.17 | CAD 43.49 | 166.90K |
| 2026-09-09 | CAD 45.48 | -2.86% | CAD 46.80 | CAD 46.99 | CAD 45.27 | 153.20K |
| 2026-09-08 | CAD 46.82 | -3.30% | CAD 48.29 | CAD 48.29 | CAD 46.49 | 153.50K |
| 2026-09-04 | CAD 48.42 | +0.64% | CAD 47.63 | CAD 48.56 | CAD 47.48 | 89.40K |
| 2026-09-03 | CAD 48.11 | +3.60% | CAD 46.71 | CAD 48.91 | CAD 46.71 | 109.20K |
| 2026-09-02 | CAD 46.44 | -0.75% | CAD 46.83 | CAD 46.83 | CAD 45.91 | 125.60K |
| 2026-09-01 | CAD 46.79 | -0.43% | CAD 46.80 | CAD 47.10 | CAD 46.36 | 94.80K |
| 2026-08-31 | CAD 46.99 | -1.18% | CAD 47.30 | CAD 47.43 | CAD 46.67 | 255.50K |
| 2026-08-28 | CAD 47.55 | +0.36% | CAD 47.41 | CAD 48.53 | CAD 47.24 | 90.90K |
| 2026-08-27 | CAD 47.38 | -0.59% | CAD 47.26 | CAD 48.01 | CAD 47.12 | 83.50K |
| 2026-08-26 | CAD 47.66 | -0.19% | CAD 47.49 | CAD 49.02 | CAD 47.02 | 115.40K |
| 2026-08-25 | CAD 47.75 | -0.29% | CAD 47.82 | CAD 48.19 | CAD 47.43 | 81.10K |
| 2026-08-24 | CAD 47.89 | +0.57% | CAD 47.62 | CAD 48.47 | CAD 47.44 | 114.00K |
| 2026-08-21 | CAD 47.62 | +0.72% | CAD 47.31 | CAD 47.68 | CAD 46.87 | 130.50K |
| 2026-08-20 | CAD 47.28 | -1.87% | CAD 47.67 | CAD 48.26 | CAD 46.75 | 134.10K |
| 2026-08-19 | CAD 48.18 | +1.99% | CAD 46.05 | CAD 48.71 | CAD 46.05 | 97.60K |
| 2026-08-18 | CAD 47.24 | +3.96% | CAD 45.46 | CAD 47.69 | CAD 45.37 | 174.80K |
| 2026-08-17 | CAD 45.44 | -5.25% | CAD 47.84 | CAD 47.84 | CAD 44.77 | 91.60K |
| 2026-08-14 | CAD 47.96 | -1.56% | CAD 48.79 | CAD 48.79 | CAD 47.85 | 66.60K |
| 2026-08-13 | CAD 48.72 | +1.97% | CAD 47.73 | CAD 48.98 | CAD 47.38 | 227.90K |
| 2026-08-12 | CAD 47.78 | -2.21% | CAD 48.98 | CAD 48.98 | CAD 47.65 | 103.60K |
| 2026-08-11 | CAD 48.86 | -2.69% | CAD 49.94 | CAD 50.68 | CAD 48.78 | 179.60K |
| 2026-08-10 | CAD 50.21 | -4.23% | CAD 51.90 | CAD 51.90 | CAD 49.66 | 160.70K |
| 2026-08-07 | CAD 52.43 | +15.05% | CAD 47.70 | CAD 53.42 | CAD 46.81 | 347.20K |
| 2026-08-06 | CAD 45.57 | -2.61% | CAD 47.62 | CAD 47.62 | CAD 45.51 | 128.60K |
| 2026-08-05 | CAD 46.79 | +0.24% | CAD 47.08 | CAD 47.80 | CAD 46.64 | 150.70K |
| 2026-08-04 | CAD 46.68 | -0.30% | CAD 47.50 | CAD 47.98 | CAD 45.27 | 423.70K |
| 2026-07-31 | CAD 46.82 | +0.02% | CAD 46.81 | CAD 47.28 | CAD 46.05 | 107.60K |
| 2026-07-30 | CAD 46.81 | -1.82% | CAD 47.46 | CAD 47.46 | CAD 45.97 | 136.80K |
| 2026-07-29 | CAD 47.68 | +0.46% | CAD 48.01 | CAD 48.49 | CAD 47.45 | 149.00K |
| 2026-07-28 | CAD 47.46 | +1.65% | CAD 47.10 | CAD 48.18 | CAD 46.83 | 128.60K |
| 2026-07-27 | CAD 46.69 | +4.38% | CAD 44.65 | CAD 47.25 | CAD 44.65 | 156.90K |
| 2026-07-24 | CAD 44.73 | +5.17% | CAD 42.68 | CAD 44.93 | CAD 42.68 | 151.50K |
| 2026-07-23 | CAD 42.53 | -3.56% | CAD 43.78 | CAD 43.85 | CAD 41.96 | 192.00K |
| 2026-07-22 | CAD 44.10 | -2.41% | CAD 46.47 | CAD 46.47 | CAD 43.98 | 141.60K |
| 2026-07-21 | CAD 45.19 | -3.13% | CAD 46.53 | CAD 47.12 | CAD 45.00 | 123.60K |
| 2026-07-20 | CAD 46.65 | -0.24% | CAD 46.76 | CAD 46.95 | CAD 45.89 | 111.20K |
| 2026-07-17 | CAD 46.76 | +0.54% | CAD 46.38 | CAD 46.99 | CAD 45.96 | 127.30K |
| 2026-07-16 | CAD 46.51 | +0.76% | CAD 46.35 | CAD 47.24 | CAD 45.76 | 102.90K |
| 2026-07-15 | CAD 46.16 | +2.33% | CAD 45.03 | CAD 46.97 | CAD 45.03 | 124.80K |
| 2026-07-14 | CAD 45.11 | -1.83% | CAD 45.92 | CAD 45.96 | CAD 45.11 | 61.10K |
| 2026-07-13 | CAD 45.95 | -1.33% | CAD 46.48 | CAD 46.97 | CAD 45.61 | 199.00K |
| 2026-07-10 | CAD 46.57 | +1.70% | CAD 46.15 | CAD 46.84 | CAD 45.89 | 88.30K |
| 2026-07-09 | CAD 45.79 | -1.12% | CAD 46.15 | CAD 46.44 | CAD 45.57 | 76.30K |
| 2026-07-08 | CAD 46.31 | -2.28% | CAD 47.05 | CAD 47.05 | CAD 45.14 | 89.40K |
| 2026-07-07 | CAD 47.39 | +1.13% | CAD 47.98 | CAD 48.60 | CAD 47.32 | 102.00K |
| 2026-07-06 | CAD 46.86 | -1.53% | CAD 46.87 | CAD 47.59 | CAD 45.48 | 111.30K |
| 2026-07-03 | CAD 47.59 | +0.68% | CAD 46.99 | CAD 47.86 | CAD 46.95 | 45.50K |
| 2026-07-02 | CAD 47.27 | +4.90% | CAD 45.61 | CAD 47.48 | CAD 45.56 | 194.60K |
| 2026-06-30 | CAD 45.06 | +0.76% | CAD 43.79 | CAD 45.34 | CAD 43.79 | 212.90K |
| 2026-06-29 | CAD 44.72 | +1.02% | CAD 44.27 | CAD 45.65 | CAD 43.67 | 263.20K |
| 2026-06-26 | CAD 44.27 | +2.26% | CAD 43.32 | CAD 44.38 | CAD 42.67 | 191.70K |
| 2026-06-25 | CAD 43.29 | -2.48% | CAD 44.27 | CAD 45.57 | CAD 43.29 | 121.00K |
| 2026-06-24 | CAD 44.39 | +3.09% | CAD 42.99 | CAD 45.20 | CAD 42.84 | 135.40K |
| 2026-06-23 | CAD 43.06 | +0.96% | CAD 42.40 | CAD 43.59 | CAD 42.40 | 110.20K |
| 2026-06-22 | CAD 42.65 | -4.18% | CAD 43.85 | CAD 44.52 | CAD 42.62 | 127.30K |
| 2026-06-19 | CAD 44.51 | +0.13% | CAD 44.21 | CAD 44.93 | CAD 43.96 | 514.00K |
| 2026-06-18 | CAD 44.45 | -0.11% | CAD 44.60 | CAD 45.10 | CAD 44.12 | 132.30K |
| 2026-06-17 | CAD 44.50 | -0.96% | CAD 44.67 | CAD 45.63 | CAD 44.34 | 56.50K |
| 2026-06-16 | CAD 44.93 | -1.19% | CAD 45.71 | CAD 45.72 | CAD 44.39 | 54.70K |
| 2026-06-15 | CAD 45.47 | -0.15% | CAD 45.54 | CAD 46.35 | CAD 45.32 | 211.90K |
| 2026-06-12 | CAD 45.54 | -1.21% | CAD 46.07 | CAD 46.07 | CAD 44.87 | 72.10K |
| 2026-06-11 | CAD 46.10 | -0.52% | CAD 45.96 | CAD 46.43 | CAD 45.60 | 75.00K |
| 2026-06-10 | CAD 46.34 | -0.09% | CAD 46.35 | CAD 46.56 | CAD 45.78 | 81.20K |
| 2026-06-09 | CAD 46.38 | +2.57% | CAD 45.18 | CAD 46.77 | CAD 44.38 | 131.00K |
| 2026-06-08 | CAD 45.22 | -1.55% | CAD 45.93 | CAD 47.00 | CAD 45.22 | 110.10K |
| 2026-06-05 | CAD 45.93 | -1.37% | CAD 46.22 | CAD 46.54 | CAD 44.97 | 120.10K |
| 2026-06-04 | CAD 46.57 | +3.72% | CAD 45.56 | CAD 47.07 | CAD 45.13 | 269.50K |
| 2026-06-03 | CAD 44.90 | -0.20% | CAD 44.64 | CAD 45.34 | CAD 44.51 | 128.90K |
| 2026-06-02 | CAD 44.99 | -1.08% | CAD 45.14 | CAD 45.46 | CAD 44.14 | 153.20K |
| 2026-06-01 | CAD 45.48 | +7.52% | CAD 42.14 | CAD 45.80 | CAD 41.99 | 226.70K |
| 2026-05-29 | CAD 42.30 | -2.69% | CAD 42.82 | CAD 44.11 | CAD 42.29 | 615.20K |
| 2026-05-28 | CAD 43.47 | +1.00% | CAD 42.79 | CAD 44.19 | CAD 42.79 | 168.40K |
| 2026-05-27 | CAD 43.04 | -0.16% | CAD 42.91 | CAD 43.68 | CAD 42.91 | 142.30K |
| 2026-05-26 | CAD 43.11 | +0.75% | CAD 43.00 | CAD 43.45 | CAD 42.50 | 105.20K |