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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	58.54	58.29	58.29	58.7	57.79	186,132
September 25, 2025	58.31	58.5	58.5	58.78	57.93	176,112
September 24, 2025	58.48	58.35	58.35	58.92	57.82	190,000
September 23, 2025	59.93	58.7	58.7	59.93	58.53	155,727
September 22, 2025	58.21	59.5	59.5	59.88	58.21	142,400
September 19, 2025	59.73	58.19	58.19	59.73	58.1	1.41M
September 18, 2025	59.79	58.82	58.82	60	58.66	158,400
September 17, 2025	59.56	59.55	59.55	60.08	59.45	200,142
September 16, 2025	59.78	59.6	59.6	60.24	59.39	159,723
September 15, 2025	60.13	59.74	59.74	60.87	59.64	246,743
September 12, 2025	60.65	60.05	60.05	60.78	59.98	117,906
September 11, 2025	60.44	60.45	60.45	61.23	60.25	132,155
September 10, 2025	61.18	59.95	59.95	61.18	59.76	117,609
September 09, 2025	61.49	61.04	61.04	61.6	60.71	105,615
September 08, 2025	61.1	61.49	61.49	62.3	60.98	122,500
September 05, 2025	61.53	61.19	61.19	61.99	60.79	160,330
September 04, 2025	61.61	61.53	61.53	61.88	61.3	174,944
September 03, 2025	61.36	61.51	61.51	62.08	61.32	153,700
September 02, 2025	60.78	61.25	61.25	61.56	60.78	121,308
August 29, 2025	61.47	61.61	61.61	61.8	61.1	193,342
August 28, 2025	61.08	61.47	61.47	61.8	61.08	132,200
August 27, 2025	61.23	61.38	61.38	61.67	60.89	132,621
August 26, 2025	61.36	61.14	61.14	61.87	61.01	141,102
August 25, 2025	61.31	61.3	61.3	61.75	61.1	118,100
August 22, 2025	60.63	61.57	61.57	61.82	60.57	101,434
August 21, 2025	60.82	60.45	60.45	61.05	60.14	90,322
August 20, 2025	61.05	60.89	60.89	61.29	60.42	143,700
August 19, 2025	60.9	61.26	61.26	61.41	60.85	169,339
August 18, 2025	61.15	61.04	61.04	61.5	61	132,101
August 15, 2025	61.39	61.17	61.17	61.83	61	154,700
August 14, 2025	60.66	61.39	61.39	61.65	60.47	361,743
August 13, 2025	59.26	60.95	60.95	62	59.26	380,266
August 12, 2025	52.96	58.16	58.16	58.48	52.45	1.02M
August 11, 2025	52.93	53.11	53.11	53.5	52.62	268,700
August 08, 2025	53.72	52.93	52.93	54.79	52.28	338,000
August 07, 2025	57.32	52.25	52.25	57.32	51.86	497,100
August 06, 2025	58.32	57.24	57.24	58.32	56.75	170,300
August 05, 2025	58.08	58.05	58.05	59.27	57.97	246,843
August 01, 2025	57.62	58.05	58.05	58.5	57.41	162,247
July 31, 2025	57.37	57.86	57.86	58.16	56.7	115,547
July 30, 2025	57.11	57.42	57.42	57.43	56.97	118,172
July 29, 2025	56.21	57.08	57.08	57.39	56.13	154,829
July 28, 2025	55.96	56.28	56.28	56.92	55.62	97,500
July 25, 2025	55.63	56.33	56.33	56.49	55.18	125,142
July 24, 2025	54.96	55.42	55.42	56.05	54.55	102,521
July 23, 2025	54.69	54.83	54.83	55.22	54.54	66,312
July 22, 2025	54.14	54.66	54.66	55.25	54.14	123,605
July 21, 2025	54.45	54.24	54.24	54.45	53.54	102,536
July 18, 2025	54.63	54.25	54.25	54.68	53.8	75,400
July 17, 2025	53.51	54.75	54.75	54.83	53.51	72,825
July 16, 2025	53.63	53.9	53.9	54.12	53.12	96,000
July 15, 2025	53.95	53.6	53.6	54.07	53.5	58,907
July 14, 2025	53.42	53.81	53.81	53.86	53.13	98,543
July 11, 2025	53.52	53.5	53.5	53.92	52.99	105,447
July 10, 2025	53.57	53.99	53.99	54.12	53.37	100,403
July 09, 2025	53.88	53.83	53.83	54.08	52.99	116,437
July 08, 2025	52.92	54.03	54.03	54.51	52.85	205,900
July 07, 2025	52.99	52.79	52.79	53.22	52.56	153,507
July 04, 2025	52.75	52.97	52.97	53.04	52.49	28,118
July 03, 2025	51.92	52.75	52.75	52.94	51.92	127,500

Altus Group Limited (AIF.TO) TSX