Altus Group Limited - AIF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42	42.85	42.85	43.98	41.04	433,157
February 19, 2026	40.35	41.1	41.1	41.19	40.08	569,200
February 18, 2026	38.84	40.25	40.25	40.55	38.61	281,400
February 17, 2026	39.03	38.75	38.75	39.43	38.63	462,000
February 13, 2026	38.49	39.04	39.04	39.07	36.97	421,900
February 12, 2026	41.2	38.77	38.77	41.45	38.11	330,024
February 11, 2026	43.39	41.2	41.2	43.45	40.79	399,711
February 10, 2026	42.51	43.2	43.2	43.25	42.36	260,214
February 09, 2026	41.31	42.42	42.42	42.44	41.31	261,100
February 06, 2026	41.43	41.37	41.37	41.43	40.48	315,516
February 05, 2026	41.3	41.2	41.2	41.51	40.63	384,600
February 04, 2026	41.81	41.25	41.25	41.97	40.65	616,718
February 03, 2026	46.59	41.63	41.63	46.82	41.13	731,747
February 02, 2026	46.22	46.56	46.56	46.94	46	228,300
January 30, 2026	46.99	46.2	46.2	47.21	46	163,517
January 29, 2026	47.62	46.99	46.99	48.24	46.78	185,500
January 28, 2026	48.4	47.61	47.61	48.58	47.48	162,344
January 27, 2026	49.65	48.33	48.33	49.79	48.29	112,102
January 26, 2026	50	49.67	49.67	50.28	49.58	140,811
January 23, 2026	49.79	49.75	49.75	49.97	49.6	144,240
January 22, 2026	50.38	49.86	49.86	50.75	49.53	212,202
January 21, 2026	50.98	50.09	50.09	51.23	50.04	223,200
January 20, 2026	52.67	51.08	51.08	52.8	50.99	105,318
January 19, 2026	51.8	53	53	53.01	51.8	86,741
January 16, 2026	54.06	52	52	54.25	51.97	103,535
January 15, 2026	55.32	54.25	54.25	55.32	54.2	76,000
January 14, 2026	55.43	54.79	54.79	56.01	54.61	228,019
January 13, 2026	56.19	55.36	55.36	56.22	55.16	102,833
January 12, 2026	56.49	56.21	56.21	56.7	56.07	93,420
January 09, 2026	55.99	56.68	56.68	57.17	55.97	206,434
January 08, 2026	55.97	55.75	55.75	56.18	55.28	362,700
January 07, 2026	56.27	56	56	56.92	55.33	221,200
January 06, 2026	56.52	56.5	56.5	56.78	56.45	279,700
January 05, 2026	56.5	56.45	56.45	56.69	56.4	182,007
January 02, 2026	56.63	56.41	56.41	56.71	56.29	163,470
December 31, 2025	56.46	56.71	56.71	56.84	56.45	186,000
December 30, 2025	56.72	56.6	56.45	57.05	56.51	217,443
December 29, 2025	56.69	56.81	56.66	57.35	56.69	120,319
December 23, 2025	56.29	56.1	56.1	56.52	56.02	74,300
December 22, 2025	55.65	56.09	56.09	56.69	55.6	99,412
December 19, 2025	55.3	55.54	55.54	55.79	55.21	815,900
December 18, 2025	55.49	55.28	55.28	56.25	55.2	111,900
December 17, 2025	55	55.09	55.09	55.5	54.98	104,500
December 16, 2025	54.16	54.9	54.9	55.32	54.16	80,303
December 15, 2025	55.03	54.36	54.36	55.03	54.12	105,440
December 12, 2025	55.61	54.78	54.78	55.86	54.73	87,300
December 11, 2025	56.13	55.61	55.61	56.13	55.3	93,524
December 10, 2025	56.03	56.19	56.19	56.67	55.58	78,731
December 09, 2025	55.56	55.89	55.89	56.06	55.56	98,421
December 08, 2025	55.51	55.68	55.68	55.84	55.19	143,100
December 05, 2025	55.31	55.53	55.53	55.66	55.19	99,100
December 04, 2025	55.16	55.31	55.31	55.7	55.06	87,300
December 03, 2025	55.24	55.14	55.14	55.53	54.93	90,503
December 02, 2025	55.14	55.31	55.31	55.41	54.94	81,697
December 01, 2025	55.26	55.11	55.11	55.77	54.8	103,000
November 28, 2025	55.01	55.64	55.64	55.78	54.66	121,719
November 27, 2025	54.15	55.01	55.01	55.15	54.15	95,828
November 26, 2025	54.33	54.18	54.18	54.51	53.92	113,200
November 25, 2025	54.19	54.09	54.09	55.05	54.05	289,600
November 24, 2025	54.49	54.21	54.21	55.29	54.15	435,402

Altus Group Limited (AIF.TO) TSX