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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	54.23	54.1	54.1	55.08	53.96	541,500
November 20, 2025	53.54	52.48	52.48	55.24	52.25	588,518
November 19, 2025	49.61	49.8	49.8	49.82	49.22	232,305
November 18, 2025	49.72	49.49	49.49	50.01	49.03	343,835
November 17, 2025	49.8	49.98	49.98	50.34	49.8	280,900
November 14, 2025	49.9	49.8	49.8	50.1	49.42	315,143
November 13, 2025	49.81	50.18	50.18	50.38	49.74	191,700
November 12, 2025	50.32	50.16	50.16	50.64	49.74	251,400
November 11, 2025	48.63	50.18	50.18	50.21	48.38	416,200
November 10, 2025	47.67	48.34	48.34	48.73	47.47	548,819
November 07, 2025	49.97	47.18	47.18	50.06	43.84	1.31M
November 06, 2025	55.72	53.63	53.63	56.17	53.58	194,900
November 05, 2025	56.57	56.1	56.1	56.6	55.74	110,900
November 04, 2025	57.01	56.54	56.54	57.39	56.23	121,044
November 03, 2025	57.62	57.15	57.15	57.62	56.61	164,854
October 31, 2025	56.74	57.62	57.62	57.72	56.53	132,226
October 30, 2025	57.22	56.78	56.78	57.71	56.53	136,100
October 29, 2025	58.08	57.71	57.71	58.17	57.51	150,332
October 28, 2025	58.1	58.08	58.08	58.65	57.94	109,300
October 27, 2025	58.62	58.37	58.37	58.78	58.02	204,000
October 24, 2025	58.47	58.33	58.33	59.03	57.97	60,027
October 23, 2025	57.46	58.34	58.34	58.6	57.17	115,400
October 22, 2025	56.31	57.42	57.42	58.13	56.26	163,000
October 21, 2025	56.86	56.56	56.56	57.11	56.43	116,606
October 20, 2025	56.67	56.58	56.58	56.8	56.17	130,100
October 17, 2025	56.63	56.29	56.29	56.98	56.28	106,810
October 16, 2025	57.35	56.82	56.82	57.6	56.75	101,525
October 15, 2025	58.03	57.35	57.35	58.48	57.29	146,500
October 14, 2025	58.83	57.85	57.85	59.34	57.83	196,107
October 10, 2025	60.25	59.08	59.08	60.61	59.05	115,300
October 09, 2025	61.06	60.2	60.2	61.06	60.17	142,100
October 08, 2025	61.29	61.1	61.1	61.59	60.96	155,300
October 07, 2025	61.68	61.11	61.11	61.9	60.79	110,080
October 06, 2025	62.39	61.64	61.64	63.07	61.59	168,900
October 03, 2025	60.89	62.33	62.33	62.37	60.89	177,100
October 02, 2025	59.54	60.83	60.83	60.86	59.54	114,523
October 01, 2025	58.21	59.69	59.69	59.71	58.2	127,922
September 30, 2025	58.49	59.44	59.44	59.45	58.23	229,800
September 29, 2025	58.37	58.5	58.5	59.05	58.03	165,900
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

Altus Group Limited (AIF.TO) TSX