Altus Group Limited AIF
TSX · Kanada · Finans
CAD 44,43+0,27 (+%0,61)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 44,43 | +%0,61 | CAD 44,27 | CAD 44,93 | CAD 43,82 | 61,81K |
| 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 |