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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	52.4	52.1	52.1	52.49	51.54	146,201
June 30, 2025	52.92	52.69	52.69	53.05	52.33	118,146
June 27, 2025	53.15	52.95	52.8	53.15	52.73	120,909
June 26, 2025	53.47	53.15	53	53.59	52.78	176,123
June 25, 2025	54.23	53.3	53.15	54.23	53.16	116,200
June 24, 2025	54.14	54.25	54.1	54.3	53.65	239,709
June 23, 2025	53.04	53.76	53.61	53.94	52.93	175,803
June 20, 2025	52.82	53.3	53.3	53.93	52.81	277,800
June 19, 2025	52.68	53.1	53.1	53.29	52.5	51,800
June 18, 2025	52.1	52.85	52.85	53.1	52.1	163,087
June 17, 2025	52.27	52.39	52.39	52.77	52	88,300
June 16, 2025	52.61	52.6	52.6	52.93	52.16	123,944
June 13, 2025	52.02	52.3	52.3	52.63	52	187,529
June 12, 2025	52.53	52.54	52.54	52.83	51.97	115,900
June 11, 2025	53.09	52.61	52.61	53.19	52.5	118,930
June 10, 2025	52.29	52.89	52.89	53.07	52.11	217,602
June 09, 2025	52.01	52.18	52.18	52.83	51.77	227,442
June 06, 2025	52.62	51.98	51.98	52.79	51.27	419,646
June 05, 2025	52.7	52.55	52.55	52.71	51.95	180,145
June 04, 2025	52.99	52.75	52.75	53.02	52.53	117,444
June 03, 2025	53.82	52.93	52.93	53.99	52.75	119,440
June 02, 2025	54.94	54.14	54.14	55	53.95	142,092
May 30, 2025	54.6	54.5	54.5	55	54.23	298,800
May 29, 2025	55	54.47	54.47	55	54.36	83,500

Altus Group Limited (AIF.TO) TSX