Toronto - Free Realtime Quote CAD

Altus Group Limited (AIF.TO)

56.09

-0.03

(-0.05%)

As of 3:59:32 PM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	56.15	56.53	55.90	56.09	56.09	84,525
May 16, 2025	55.22	56.20	55.18	56.12	56.12	140,700
May 15, 2025	55.18	55.82	54.90	55.22	55.22	119,000
May 14, 2025	55.78	56.26	54.76	55.34	55.34	110,700
May 13, 2025	56.19	56.99	55.19	55.76	55.76	72,700
May 12, 2025	55.11	56.57	55.00	56.17	56.17	169,100
May 9, 2025	52.13	55.77	52.13	54.77	54.77	185,600
May 8, 2025	51.97	52.70	51.97	52.31	52.31	59,500
May 7, 2025	51.36	52.29	51.23	52.21	52.21	61,300
May 6, 2025	51.77	52.32	51.38	51.46	51.46	49,800
May 5, 2025	51.63	52.51	51.30	52.23	52.23	58,100
May 2, 2025	51.38	51.87	51.20	51.63	51.63	58,500
May 1, 2025	51.34	52.08	51.17	51.19	51.19	70,600
Apr 30, 2025	50.25	51.41	50.25	51.34	51.34	245,400
Apr 29, 2025	50.12	50.96	49.95	50.86	50.86	69,400
Apr 28, 2025	49.97	50.63	49.83	50.29	50.29	96,000
Apr 25, 2025	50.00	50.26	49.72	49.94	49.94	130,900
Apr 24, 2025	49.34	50.25	49.20	50.08	50.08	145,400
Apr 23, 2025	49.56	50.02	49.35	49.36	49.36	89,300
Apr 22, 2025	49.53	50.00	49.21	49.29	49.29	121,600
Apr 21, 2025	49.54	49.54	48.73	49.26	49.26	89,900
Apr 17, 2025	48.99	49.98	48.83	49.65	49.65	58,600
Apr 16, 2025	49.13	49.48	48.79	49.10	49.10	69,400
Apr 15, 2025	48.93	49.88	48.86	49.20	49.20	71,300
Apr 14, 2025	47.96	48.98	47.96	48.93	48.93	65,900
Apr 11, 2025	47.62	48.16	46.64	47.54	47.54	65,700
Apr 10, 2025	48.56	48.56	46.94	47.75	47.75	87,800
Apr 9, 2025	46.93	49.92	46.36	49.10	49.10	267,400
Apr 8, 2025	49.02	49.44	47.07	47.35	47.35	127,700
Apr 7, 2025	48.12	49.61	47.31	48.40	48.40	171,700
Apr 4, 2025	48.30	49.74	47.73	49.13	49.13	173,500
Apr 3, 2025	51.04	51.89	49.06	49.11	49.11	127,400
Apr 2, 2025	51.01	52.08	50.59	52.02	52.02	107,700
Apr 1, 2025	51.31	51.65	50.81	51.08	51.08	81,500
Mar 31, 2025	0.15 Dividend
Mar 31, 2025	50.73	51.71	50.09	51.45	51.45	92,700
Mar 28, 2025	52.23	52.42	51.09	51.10	50.95	54,400
Mar 27, 2025	51.78	52.68	51.51	52.07	51.92	53,800
Mar 26, 2025	51.50	52.27	51.50	51.75	51.60	74,300
Mar 25, 2025	52.20	52.20	51.47	51.48	51.33	61,900
Mar 24, 2025	51.71	52.27	51.71	52.08	51.93	81,800
Mar 21, 2025	51.52	51.61	50.99	51.54	51.39	71,800
Mar 20, 2025	51.80	51.89	51.39	51.71	51.56	71,400
Mar 19, 2025	51.81	52.00	51.41	51.85	51.70	75,700
Mar 18, 2025	51.67	52.04	51.36	51.55	51.40	76,300
Mar 17, 2025	51.84	52.21	51.46	51.74	51.59	97,700
Mar 14, 2025	51.84	52.28	51.39	51.57	51.42	71,800
Mar 13, 2025	51.81	52.11	51.33	51.53	51.38	176,500
Mar 12, 2025	51.88	52.38	51.63	51.89	51.74	80,900
Mar 11, 2025	51.81	52.07	51.24	51.64	51.49	81,900
Mar 10, 2025	52.24	52.49	51.41	52.01	51.86	114,000
Mar 7, 2025	53.62	54.71	52.74	52.95	52.79	116,000
Mar 6, 2025	53.39	54.41	52.90	53.87	53.71	144,100
Mar 5, 2025	53.53	54.33	53.33	53.88	53.72	193,500
Mar 4, 2025	54.54	54.89	52.70	53.56	53.40	140,100
Mar 3, 2025	54.88	55.70	54.33	54.57	54.41	149,400
Feb 28, 2025	54.77	54.95	54.10	54.75	54.59	186,700
Feb 27, 2025	55.06	55.74	54.53	54.63	54.47	147,400
Feb 26, 2025	54.19	55.42	53.74	54.82	54.66	183,400
Feb 25, 2025	54.47	55.34	54.27	54.29	54.13	113,700
Feb 24, 2025	55.80	56.31	53.85	54.50	54.34	129,100
Feb 21, 2025	58.27	61.00	54.06	55.00	54.84	381,100
Feb 20, 2025	56.99	56.99	55.69	55.83	55.67	92,400
Feb 19, 2025	58.19	58.19	56.81	56.99	56.82	67,100
Feb 18, 2025	57.80	57.94	56.81	57.45	57.28	46,400
Feb 14, 2025	56.76	57.88	56.76	57.69	57.52	62,200
Feb 13, 2025	56.95	57.35	55.81	56.62	56.45	106,400
Feb 12, 2025	58.29	58.48	56.73	56.76	56.59	161,300
Feb 11, 2025	59.54	59.54	58.58	58.59	58.42	46,200
Feb 10, 2025	59.50	60.00	59.04	59.48	59.31	54,300
Feb 7, 2025	59.09	59.65	58.76	59.60	59.43	50,900
Feb 6, 2025	58.83	59.72	58.30	59.33	59.16	91,800
Feb 5, 2025	60.00	60.99	58.35	59.17	59.00	119,200
Feb 4, 2025	59.31	60.00	59.05	59.94	59.76	40,800
Feb 3, 2025	58.00	59.58	57.78	59.38	59.21	109,300
Jan 31, 2025	58.78	59.76	58.78	59.35	59.18	85,700
Jan 30, 2025	58.41	59.40	57.33	59.18	59.01	80,700
Jan 29, 2025	59.28	59.28	57.93	58.38	58.21	53,300
Jan 28, 2025	57.85	59.35	57.21	59.25	59.08	74,100
Jan 27, 2025	57.74	57.82	56.83	57.81	57.64	51,100
Jan 24, 2025	57.48	57.78	57.37	57.77	57.60	38,300
Jan 23, 2025	57.28	57.76	57.23	57.49	57.32	45,100
Jan 22, 2025	57.41	57.47	56.73	57.37	57.20	78,800
Jan 21, 2025	57.00	57.89	56.59	57.81	57.64	75,200
Jan 20, 2025	56.04	56.87	56.04	56.42	56.25	25,700
Jan 17, 2025	55.46	56.28	55.40	55.85	55.69	64,400
Jan 16, 2025	55.76	56.36	55.25	55.44	55.28	75,400
Jan 15, 2025	55.66	56.76	55.31	55.62	55.46	83,800
Jan 14, 2025	53.93	55.11	53.87	55.07	54.91	87,600
Jan 13, 2025	53.40	54.03	53.19	53.90	53.74	90,800
Jan 10, 2025	54.45	54.57	53.78	53.78	53.62	90,500
Jan 9, 2025	54.72	55.16	53.45	54.88	54.72	43,000
Jan 8, 2025	54.13	55.26	54.13	55.00	54.84	73,500
Jan 7, 2025	55.27	55.35	54.33	54.50	54.34	79,600
Jan 6, 2025	56.11	56.16	55.15	55.26	55.10	68,800
Jan 3, 2025	55.71	56.22	55.57	55.93	55.77	44,600
Jan 2, 2025	56.27	56.38	54.96	55.58	55.42	89,100
Dec 31, 2024	0.15 Dividend
Dec 31, 2024	55.68	56.20	54.95	56.00	55.84	44,900
Dec 30, 2024	56.35	56.69	55.18	55.28	54.97	61,300
Dec 27, 2024	56.07	56.51	55.79	56.35	56.03	90,000
Dec 24, 2024	56.34	56.34	55.94	56.34	56.02	9,200
Dec 23, 2024	56.20	56.21	55.72	56.05	55.73	26,300
Dec 20, 2024	55.90	56.61	55.52	56.21	55.89	60,400
Dec 19, 2024	56.30	56.68	55.85	55.93	55.61	61,900
Dec 18, 2024	57.19	57.19	55.85	55.91	55.59	56,700
Dec 17, 2024	56.32	57.00	56.24	56.90	56.58	105,200
Dec 16, 2024	56.86	58.06	56.52	56.76	56.44	57,400
Dec 13, 2024	57.95	58.11	56.93	57.02	56.70	57,500
Dec 12, 2024	57.51	58.01	57.50	57.95	57.62	60,000
Dec 11, 2024	57.24	58.30	57.13	57.82	57.49	67,300
Dec 10, 2024	57.49	57.78	57.03	57.24	56.92	145,900
Dec 9, 2024	59.14	59.14	57.69	57.69	57.36	41,800
Dec 6, 2024	59.23	59.69	58.66	58.88	58.55	45,300
Dec 5, 2024	60.82	61.09	59.17	59.20	58.87	133,400
Dec 4, 2024	59.79	60.96	59.54	60.80	60.46	45,400
Dec 3, 2024	59.58	59.88	58.99	59.69	59.35	78,500
Dec 2, 2024	59.93	60.51	59.39	59.82	59.48	114,800
Nov 29, 2024	58.64	59.66	58.64	59.52	59.18	41,700
Nov 28, 2024	59.76	60.19	59.41	59.52	59.18	15,500
Nov 27, 2024	59.19	60.09	58.61	60.04	59.70	85,200
Nov 26, 2024	59.44	59.98	58.85	59.28	58.95	149,700
Nov 25, 2024	57.67	59.62	57.63	59.62	59.28	547,100
Nov 22, 2024	57.31	57.87	56.91	57.75	57.42	93,100
Nov 21, 2024	57.45	57.76	56.67	57.32	57.00	91,600
Nov 20, 2024	56.66	57.60	56.36	57.46	57.14	81,200
Nov 19, 2024	55.28	56.75	55.28	56.66	56.34	78,200
Nov 18, 2024	56.22	56.48	55.62	55.97	55.65	69,700
Nov 15, 2024	56.24	56.86	55.54	56.22	55.90	76,200
Nov 14, 2024	57.73	58.31	56.90	57.10	56.78	150,900
Nov 13, 2024	57.21	58.54	56.85	57.73	57.40	96,200
Nov 12, 2024	57.42	58.10	57.06	57.47	57.15	90,800
Nov 11, 2024	56.64	58.07	56.41	57.88	57.55	98,600
Nov 8, 2024	50.17	57.22	49.53	56.61	56.29	321,700
Nov 7, 2024	54.66	55.12	53.85	54.12	53.81	83,700
Nov 6, 2024	53.92	54.89	52.96	54.66	54.35	100,100
Nov 5, 2024	53.28	53.65	52.96	53.64	53.34	68,200
Nov 4, 2024	52.75	53.22	52.56	53.21	52.91	30,200
Nov 1, 2024	53.02	53.06	52.21	52.75	52.45	43,700
Oct 31, 2024	53.46	53.60	52.54	52.68	52.38	40,600
Oct 30, 2024	53.75	53.98	53.36	53.59	53.29	50,600
Oct 29, 2024	54.12	54.12	52.96	53.75	53.45	43,400
Oct 28, 2024	54.37	54.58	53.72	53.89	53.59	32,200
Oct 25, 2024	54.46	54.67	54.01	54.15	53.84	40,900
Oct 24, 2024	53.66	54.17	53.37	54.05	53.75	67,000
Oct 23, 2024	54.17	54.38	53.35	53.74	53.44	30,900
Oct 22, 2024	54.50	54.68	54.06	54.17	53.86	25,400
Oct 21, 2024	54.62	54.88	53.66	54.07	53.76	27,500
Oct 18, 2024	54.87	54.94	54.54	54.74	54.43	29,200
Oct 17, 2024	54.76	54.96	54.55	54.81	54.50	50,300
Oct 16, 2024	54.97	55.28	54.23	54.64	54.33	56,100
Oct 15, 2024	54.85	55.30	54.48	54.75	54.44	41,600
Oct 11, 2024	53.24	54.72	53.00	54.64	54.33	25,300
Oct 10, 2024	53.29	53.64	53.05	53.26	52.96	28,500
Oct 9, 2024	52.72	53.55	52.72	53.45	53.15	29,400
Oct 8, 2024	52.32	52.81	52.19	52.68	52.38	20,400
Oct 7, 2024	53.25	53.25	51.21	52.30	52.00	40,500
Oct 4, 2024	53.83	53.83	53.28	53.33	53.03	21,600
Oct 3, 2024	54.71	54.75	52.96	53.61	53.31	70,300
Oct 2, 2024	53.90	54.64	52.70	54.61	54.30	39,300
Oct 1, 2024	54.77	54.77	53.55	53.84	53.54	44,500
Sep 30, 2024	54.61	55.10	54.12	54.89	54.58	45,000
Sep 27, 2024	0.15 Dividend
Sep 27, 2024	55.19	55.49	54.48	54.61	54.30	34,700
Sep 26, 2024	55.72	55.72	54.92	55.19	54.73	169,800
Sep 25, 2024	55.24	55.77	54.87	55.04	54.58	49,200
Sep 24, 2024	54.71	55.31	54.16	55.29	54.83	65,200
Sep 23, 2024	54.65	54.65	53.66	54.37	53.92	51,800
Sep 20, 2024	53.74	54.15	53.04	53.65	53.20	69,100
Sep 19, 2024	54.25	54.69	53.34	54.09	53.64	73,200
Sep 18, 2024	53.42	55.49	52.87	53.69	53.24	46,600
Sep 17, 2024	53.75	53.96	52.61	53.42	52.97	35,100
Sep 16, 2024	52.50	53.58	52.12	53.47	53.02	49,900
Sep 13, 2024	53.66	53.97	52.31	52.70	52.26	33,700
Sep 12, 2024	53.11	54.10	53.11	53.42	52.97	34,200
Sep 11, 2024	54.17	54.17	52.66	53.40	52.95	27,500
Sep 10, 2024	53.47	53.69	52.91	53.61	53.16	39,100
Sep 9, 2024	53.48	54.27	53.01	53.24	52.80	58,200
Sep 6, 2024	54.56	54.61	52.72	53.03	52.59	32,100
Sep 5, 2024	54.89	55.09	53.41	54.48	54.03	50,700
Sep 4, 2024	54.18	55.21	53.64	54.86	54.40	58,500
Sep 3, 2024	53.90	54.86	53.90	54.45	54.00	53,600
Aug 30, 2024	53.58	54.74	53.41	54.33	53.88	69,100
Aug 29, 2024	53.59	54.07	53.04	53.51	53.06	106,300
Aug 28, 2024	54.62	54.91	53.66	53.66	53.21	49,300
Aug 27, 2024	54.34	54.96	54.01	54.62	54.16	54,200
Aug 26, 2024	55.39	55.82	54.98	55.13	54.67	45,600
Aug 23, 2024	54.40	55.74	54.27	55.35	54.89	60,300
Aug 22, 2024	53.97	54.67	52.90	53.85	53.40	72,800
Aug 21, 2024	53.83	54.58	53.44	54.30	53.85	75,600
Aug 20, 2024	53.29	54.19	53.17	53.83	53.38	54,600
Aug 19, 2024	53.01	53.61	52.80	53.29	52.85	58,600
Aug 16, 2024	52.93	53.38	52.22	53.16	52.72	60,300
Aug 15, 2024	51.18	53.67	51.14	52.93	52.49	96,800
Aug 14, 2024	50.49	51.57	50.39	50.97	50.54	72,200
Aug 13, 2024	50.96	50.96	49.90	50.49	50.07	87,600
Aug 12, 2024	51.19	51.53	49.96	50.55	50.13	165,800
Aug 9, 2024	50.85	53.14	49.55	51.00	50.57	306,600
Aug 8, 2024	54.67	55.72	54.44	54.90	54.44	85,500
Aug 7, 2024	55.62	55.62	53.53	53.83	53.38	78,600
Aug 6, 2024	54.77	56.04	54.13	54.97	54.51	112,400
Aug 2, 2024	56.13	56.13	55.00	55.25	54.79	56,600
Aug 1, 2024	57.57	58.12	56.46	56.53	56.06	42,500
Jul 31, 2024	57.78	58.30	56.79	57.76	57.28	44,700
Jul 30, 2024	58.99	59.60	57.78	57.78	57.30	79,800
Jul 29, 2024	57.94	59.54	57.91	58.91	58.42	52,300
Jul 26, 2024	57.05	58.20	56.97	58.00	57.52	129,800
Jul 25, 2024	56.38	57.05	56.10	56.71	56.24	53,100
Jul 24, 2024	57.01	57.43	56.31	56.36	55.89	37,400
Jul 23, 2024	56.75	57.24	56.33	56.74	56.27	126,600
Jul 22, 2024	55.82	56.89	55.82	56.53	56.06	181,500
Jul 19, 2024	55.97	56.38	55.11	56.20	55.73	53,800
Jul 18, 2024	55.49	55.99	55.15	55.98	55.51	60,800
Jul 17, 2024	55.79	55.84	54.98	55.44	54.98	46,800
Jul 16, 2024	55.50	56.21	55.30	55.96	55.49	63,000
Jul 15, 2024	54.15	55.50	53.83	55.33	54.87	42,200
Jul 12, 2024	54.88	55.01	54.21	54.39	53.94	35,000
Jul 11, 2024	55.50	55.60	54.74	54.91	54.45	74,500
Jul 10, 2024	55.45	55.93	54.56	55.46	55.00	181,000
Jul 9, 2024	52.30	55.46	52.29	55.46	55.00	275,000
Jul 8, 2024	51.40	52.41	51.40	52.35	51.91	79,200
Jul 5, 2024	51.05	52.24	51.05	51.39	50.96	69,200
Jul 4, 2024	51.97	52.27	51.76	51.77	51.34	21,800
Jul 3, 2024	51.61	52.43	51.13	52.10	51.67	47,400
Jul 2, 2024	50.64	51.68	50.46	51.32	50.89	139,100
Jun 28, 2024	0.15 Dividend
Jun 28, 2024	49.19	51.05	49.19	50.52	50.10	59,600
Jun 27, 2024	48.02	49.88	48.02	49.82	49.26	59,400
Jun 26, 2024	47.68	48.17	47.66	48.00	47.46	32,300
Jun 25, 2024	48.79	48.89	48.08	48.14	47.59	30,700
Jun 24, 2024	48.72	49.20	48.56	48.80	48.25	42,800
Jun 21, 2024	48.02	49.22	48.02	48.77	48.22	90,000
Jun 20, 2024	46.97	48.61	46.78	48.58	48.03	84,000
Jun 19, 2024	47.12	47.47	46.45	46.97	46.44	51,200
Jun 18, 2024	47.09	47.58	46.95	47.12	46.59	41,100
Jun 17, 2024	47.44	48.40	46.81	47.28	46.74	94,600
Jun 14, 2024	47.43	47.95	47.06	47.87	47.33	145,900
Jun 13, 2024	48.17	48.17	47.46	47.80	47.26	31,500
Jun 12, 2024	46.99	48.40	46.90	47.46	46.92	71,200
Jun 11, 2024	46.83	47.01	46.71	46.77	46.24	126,700
Jun 10, 2024	46.52	47.10	46.09	47.00	46.47	37,000
Jun 7, 2024	47.34	47.34	46.51	46.55	46.02	29,800
Jun 6, 2024	48.02	48.48	47.10	47.35	46.81	43,800
Jun 5, 2024	47.61	48.75	47.34	47.96	47.42	73,800
Jun 4, 2024	47.00	48.35	47.00	47.73	47.19	48,500
Jun 3, 2024	47.00	47.87	47.00	47.35	46.81	33,800
May 31, 2024	46.37	47.38	46.37	46.98	46.45	86,200
May 30, 2024	47.34	47.38	46.66	46.78	46.25	43,900
May 29, 2024	47.47	47.84	47.27	47.41	46.87	25,600
May 28, 2024	48.40	48.47	47.86	47.98	47.44	47,100
May 27, 2024	47.92	48.73	47.92	48.44	47.89	12,900
May 24, 2024	47.98	48.23	47.88	48.19	47.64	39,100
May 23, 2024	48.11	48.15	47.00	47.87	47.33	41,400
May 22, 2024	48.07	48.70	48.04	48.12	47.57	48,200
May 21, 2024	48.35	48.69	48.07	48.37	47.82	42,600

FSV.TO FirstService Corporation

245.39

+0.08%

CIGI.TO Colliers International Group Inc.

174.72

-1.85%

PKT.V Parkit Enterprise Inc.

0.4250

-3.41%

FSV FirstService Corporation

176.31

+0.12%

8929.T Aoyama Zaisan Networks Company,Limited

1,804.00

-1.64%

NXLV.V NexLiving Communities Inc.

1.6600

-5.68%

BRE.TO Bridgemarq Real Estate Services Inc.

14.21

-0.77%

BPYPP Brookfield Property Partners L.P.

15.27

+0.53%

FRPH FRP Holdings, Inc.

27.62

+2.60%

CIGI Colliers International Group Inc.

125.61

+1.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Altus Group Limited (AIF.TO)

Related Tickers