tiprankstipranks
Trending News
More News >
Altus Group Limited (TSE:AIF)
TSX:AIF
Canadian Market
Advertisement

Altus Group (AIF) Historical Prices

Compare
57 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 29, 2025
61.47
61.80
61.10
61.61
61.61
+0.23%
193,342
1.11
Aug 28, 2025
61.08
61.80
61.08
61.47
61.47
+0.15%
132,152
0.76
Aug 27, 2025
61.23
61.67
60.89
61.38
61.38
+0.39%
132,621
0.77
Aug 26, 2025
61.36
61.87
61.01
61.14
61.14
-0.26%
141,102
0.82
Aug 25, 2025
61.31
61.75
61.10
61.30
61.30
-0.44%
118,084
0.69
Aug 22, 2025
60.63
61.82
60.57
61.57
61.57
+1.85%
101,434
0.59
Aug 21, 2025
60.82
61.05
60.14
60.45
60.45
-0.72%
90,322
0.53
Aug 20, 2025
61.05
61.29
60.42
60.89
60.89
-0.60%
143,668
0.84
Aug 19, 2025
60.90
61.41
60.85
61.26
61.26
+0.36%
169,339
1.00
Aug 18, 2025
61.15
61.50
61.00
61.04
61.04
-0.21%
132,101
0.78
Aug 15, 2025
61.39
61.83
61.00
61.17
61.17
-0.36%
154,693
0.91
Aug 14, 2025
60.66
61.65
60.47
61.39
61.39
+0.72%
361,743
2.19
Aug 13, 2025
59.26
62.00
59.26
60.95
60.95
+4.80%
380,615
2.37
Aug 12, 2025
52.96
58.48
52.45
58.16
58.16
+9.51%
1,017,150
6.93
Aug 11, 2025
52.93
53.50
52.62
53.11
53.11
+0.34%
268,671
1.85
Aug 08, 2025
53.72
54.79
52.28
52.93
52.93
+1.30%
337,974
2.39
Aug 07, 2025
57.32
57.32
51.86
52.25
52.25
-8.72%
497,074
3.70
Aug 06, 2025
58.32
58.32
56.75
57.24
57.24
-1.40%
170,287
1.29
Aug 05, 2025
58.08
59.27
57.97
58.05
58.05
0.00%
246,843
1.91
Aug 01, 2025
57.62
58.50
57.41
58.05
58.05
+0.33%
162,247
1.27
Jul 31, 2025
57.37
58.16
56.70
57.86
57.86
+0.77%
115,547
0.91
Jul 30, 2025
57.11
57.43
56.97
57.42
57.42
+0.60%
118,738
0.92
Jul 29, 2025
56.21
57.39
56.13
57.08
57.08
+1.42%
154,829
1.21
Jul 28, 2025
55.96
56.92
55.62
56.28
56.28
-0.09%
97,473
0.76
Jul 25, 2025
55.63
56.49
55.18
56.33
56.33
+1.64%
125,142
0.98
Jul 24, 2025
54.96
56.05
54.55
55.42
55.42
+1.08%
102,521
0.80
Jul 23, 2025
54.69
55.22
54.54
54.83
54.83
+0.31%
66,312
0.52
Jul 22, 2025
54.14
55.25
54.14
54.66
54.66
+0.77%
123,605
0.96
Jul 21, 2025
54.45
54.45
53.54
54.24
54.24
-0.02%
102,536
0.80
Jul 18, 2025
54.63
54.68
53.80
54.25
54.25
-0.91%
75,397
0.59
Jul 17, 2025
53.51
54.83
53.51
54.75
54.75
+1.58%
72,825
0.57
Jul 16, 2025
53.63
54.12
53.12
53.90
53.90
+0.56%
95,963
0.75
Jul 15, 2025
53.95
54.07
53.50
53.60
53.60
-0.39%
58,907
0.46
Jul 14, 2025
53.42
53.86
53.13
53.81
53.81
+0.58%
98,543
0.77
Jul 11, 2025
53.52
53.92
52.99
53.50
53.50
-0.91%
105,447
0.83
Jul 10, 2025
53.57
54.12
53.37
53.99
53.99
+0.30%
100,403
0.77
Jul 09, 2025
53.88
54.08
52.99
53.83
53.83
-0.37%
116,437
0.90
Jul 08, 2025
52.92
54.51
52.85
54.03
54.03
+2.35%
205,851
1.59
Jul 07, 2025
52.99
53.22
52.56
52.79
52.79
-0.34%
153,507
1.18
Jul 04, 2025
52.75
53.04
52.49
52.97
52.97
+1.67%
28,118
0.21
Jul 03, 2025
51.92
52.94
51.92
52.75
52.75
+1.25%
127,492
0.97
Jul 02, 2025
52.40
52.49
51.54
52.10
52.10
-1.12%
146,201
1.13
Jun 30, 2025
52.92
53.05
52.33
52.69
52.69
-0.21%
118,146
0.91
Jun 27, 2025
53.15
53.15
52.73
52.95
52.80
-0.09%
120,909
0.94
Jun 26, 2025
53.47
53.59
52.78
53.15
53.00
<+0.01%
176,123
1.39
Jun 25, 2025
54.23
54.23
53.16
53.30
53.15
-1.47%
116,178
0.92
Jun 24, 2025
54.14
54.30
53.65
54.25
54.10
+1.20%
239,709
1.95
Jun 23, 2025
53.04
53.94
52.93
53.76
53.61
+1.15%
175,803
1.45
Jun 20, 2025
52.82
53.93
52.81
53.30
53.15
+0.66%
277,764
2.35
Jun 19, 2025
52.68
53.29
52.50
53.10
52.95
+0.76%
51,757
0.44
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis