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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Altus Group Limited (AIF.TO) TSX