Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Altus Group Limited (ASGTF)

35.85

0.00

(0.00%)

At close: April 2 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 2, 2025	35.85	35.85	35.85	35.85	35.85	-
Apr 1, 2025	35.92	35.96	35.85	35.85	35.85	24,600
Mar 31, 2025	35.71	35.71	35.36	35.36	35.36	11,600
Mar 28, 2025	35.94	35.94	35.80	35.80	35.80	24,600
Mar 27, 2025	36.19	36.38	36.19	36.38	36.38	11,500
Mar 26, 2025	36.46	36.46	36.46	36.46	36.46	10,400
Mar 25, 2025	36.08	36.08	36.08	36.08	36.08	-
Mar 24, 2025	36.08	36.08	36.08	36.08	36.08	-
Mar 21, 2025	36.08	36.08	36.08	36.08	36.08	-
Mar 20, 2025	36.08	36.08	36.08	36.08	36.08	200
Mar 19, 2025	36.28	36.30	36.28	36.30	36.30	2,500
Mar 18, 2025	36.14	36.14	36.14	36.14	36.14	-
Mar 17, 2025	36.14	36.14	36.14	36.14	36.14	2,400
Mar 14, 2025	35.86	35.89	35.86	35.89	35.89	42,800
Mar 13, 2025	35.92	35.92	35.57	35.57	35.57	300
Mar 12, 2025	35.99	36.10	35.98	36.08	36.08	18,500
Mar 11, 2025	36.05	36.05	36.05	36.05	36.05	-
Mar 10, 2025	36.05	36.05	36.05	36.05	36.05	200
Mar 7, 2025	37.96	37.96	37.96	37.96	37.96	-
Mar 6, 2025	37.93	38.00	37.88	37.96	37.96	1,800
Mar 5, 2025	33.87	37.66	33.87	37.66	37.66	5,700
Mar 4, 2025	37.47	37.53	37.36	37.36	37.36	5,100
Mar 3, 2025	37.72	37.72	37.59	37.59	37.59	4,300
Feb 28, 2025	38.12	38.12	38.12	38.12	38.12	8,900
Feb 27, 2025	38.15	38.15	38.15	38.15	38.15	200
Feb 26, 2025	38.27	38.27	38.27	38.27	38.27	-
Feb 25, 2025	38.21	38.56	38.21	38.27	38.27	1,500
Feb 24, 2025	38.11	38.27	38.08	38.27	38.27	1,000
Feb 21, 2025	38.73	38.73	38.66	38.66	38.66	2,800
Feb 20, 2025	39.33	39.37	39.33	39.37	39.37	1,400
Feb 19, 2025	40.03	40.03	40.03	40.03	40.03	400
Feb 18, 2025	40.74	40.74	40.74	40.74	40.74	-
Feb 14, 2025	40.68	40.74	40.68	40.74	40.74	400
Feb 13, 2025	39.59	39.59	39.59	39.59	39.59	700
Feb 12, 2025	40.63	40.63	40.63	40.63	40.63	1,100
Feb 11, 2025	41.66	41.66	41.66	41.66	41.66	-
Feb 10, 2025	41.66	41.66	41.66	41.66	41.66	1,900
Feb 7, 2025	41.68	41.68	41.68	41.68	41.68	-
Feb 6, 2025	41.68	41.68	41.68	41.68	41.68	8,000
Feb 5, 2025	40.17	40.17	40.17	40.17	40.17	-
Feb 4, 2025	40.17	40.17	40.17	40.17	40.17	-
Feb 3, 2025	39.75	40.17	39.75	40.17	40.17	17,200
Jan 31, 2025	41.20	41.20	41.01	41.01	41.01	11,700
Jan 30, 2025	40.40	40.41	40.40	40.41	40.41	9,500
Jan 29, 2025	40.55	40.55	40.55	40.55	40.55	-
Jan 28, 2025	40.55	40.55	40.55	40.55	40.55	9,900
Jan 27, 2025	40.23	40.23	40.23	40.23	40.23	-
Jan 24, 2025	40.23	40.23	40.23	40.23	40.23	2,000
Jan 23, 2025	40.05	40.08	40.05	40.08	40.08	1,300
Jan 22, 2025	40.13	40.13	40.13	40.13	40.13	-
Jan 21, 2025	39.54	40.13	39.54	40.13	40.13	10,600
Jan 17, 2025	38.76	38.76	38.76	38.76	38.76	3,300
Jan 16, 2025	38.84	38.84	38.46	38.50	38.50	5,100
Jan 15, 2025	39.03	39.09	39.03	39.09	39.09	7,000
Jan 14, 2025	37.35	37.35	37.35	37.35	37.35	-
Jan 13, 2025	37.35	37.35	37.35	37.35	37.35	6,500
Jan 10, 2025	37.71	37.71	37.56	37.56	37.56	1,900
Jan 8, 2025	38.09	38.30	38.09	38.30	38.30	12,700
Jan 7, 2025	38.54	38.54	38.54	38.54	38.54	-
Jan 6, 2025	39.06	39.06	38.54	38.54	38.54	4,600
Jan 3, 2025	38.81	38.81	38.81	38.81	38.81	1,700
Jan 2, 2025	38.57	38.57	38.57	38.57	38.57	4,900
Dec 31, 2024	38.66	38.66	38.66	38.66	38.66	-
Dec 30, 2024	38.58	38.66	38.58	38.66	38.66	600
Dec 27, 2024	39.11	39.11	39.11	39.11	39.11	100
Dec 26, 2024	39.12	39.12	39.12	39.12	39.12	-
Dec 24, 2024	39.12	39.12	39.12	39.12	39.12	200
Dec 23, 2024	38.67	38.71	38.67	38.71	38.71	1,100
Dec 20, 2024	38.80	38.80	38.80	38.80	38.80	4,000
Dec 19, 2024	38.98	38.98	38.98	38.98	38.98	8,300
Dec 18, 2024	39.94	39.94	39.94	39.94	39.94	200
Dec 17, 2024	39.58	39.81	39.34	39.73	39.73	5,400
Dec 16, 2024	40.01	40.01	40.01	40.01	40.01	1,900
Dec 13, 2024	40.76	40.76	40.76	40.76	40.76	-
Dec 12, 2024	40.51	40.79	40.51	40.76	40.76	8,200
Dec 11, 2024	40.58	40.58	40.58	40.58	40.58	2,000
Dec 10, 2024	40.57	40.57	40.57	40.57	40.57	14,600
Dec 9, 2024	41.99	41.99	41.99	41.99	41.99	-
Dec 6, 2024	41.99	41.99	41.99	41.99	41.99	7,200
Dec 5, 2024	42.31	42.31	42.31	42.31	42.31	-
Dec 4, 2024	42.31	42.31	42.31	42.31	42.31	-
Dec 3, 2024	42.31	42.31	42.31	42.31	42.31	-
Dec 2, 2024	42.31	42.31	42.31	42.31	42.31	-
Nov 29, 2024	42.31	42.31	42.31	42.31	42.31	-
Nov 27, 2024	42.31	42.31	42.31	42.31	42.31	-
Nov 26, 2024	42.07	42.82	42.04	42.31	42.31	32,700
Nov 25, 2024	41.84	41.92	41.84	41.91	41.91	89,900
Nov 22, 2024	40.98	41.15	40.98	41.15	41.15	21,000
Nov 21, 2024	41.39	41.42	40.76	40.89	40.89	21,500
Nov 20, 2024	40.52	41.07	40.49	41.07	41.07	29,700
Nov 19, 2024	40.57	40.62	40.57	40.61	40.61	15,700
Nov 18, 2024	39.90	40.04	39.90	40.04	40.04	7,100
Nov 15, 2024	39.90	39.90	39.90	39.90	39.90	5,300
Nov 14, 2024	40.97	41.11	40.58	40.60	40.60	17,500
Nov 13, 2024	41.65	41.65	41.13	41.13	41.13	26,700
Nov 12, 2024	41.09	41.27	41.09	41.27	41.27	49,000
Nov 11, 2024	41.33	41.33	41.30	41.30	41.30	33,100
Nov 8, 2024	37.07	39.88	37.07	39.88	39.88	26,400
Nov 7, 2024	39.26	39.36	38.95	39.10	39.10	34,500
Nov 6, 2024	38.60	39.24	38.29	39.24	39.24	5,000
Nov 5, 2024	38.46	38.57	38.46	38.57	38.57	5,400
Nov 4, 2024	38.03	38.09	38.03	38.09	38.09	900
Nov 1, 2024	37.99	37.99	37.99	37.99	37.99	-
Oct 31, 2024	38.30	38.30	37.99	37.99	37.99	3,700
Oct 30, 2024	38.42	38.42	38.42	38.42	38.42	4,300
Oct 29, 2024	38.40	38.40	38.40	38.40	38.40	600
Oct 28, 2024	38.98	39.24	38.98	39.03	39.03	35,600
Oct 25, 2024	39.18	39.25	39.00	39.15	39.15	45,300
Oct 24, 2024	38.98	39.23	38.89	38.89	38.89	44,100
Oct 23, 2024	39.54	39.54	39.54	39.54	39.54	-
Oct 22, 2024	39.54	39.54	39.54	39.54	39.54	1,900
Oct 21, 2024	39.50	39.50	39.50	39.50	39.50	1,900
Oct 18, 2024	39.50	39.50	39.50	39.50	39.50	2,400
Oct 17, 2024	39.50	39.50	39.50	39.50	39.50	3,600
Oct 16, 2024	39.50	39.50	39.50	39.50	39.50	4,900
Oct 15, 2024	39.50	39.50	39.50	39.50	39.50	4,400
Oct 14, 2024	39.06	39.06	39.06	39.06	39.06	-
Oct 11, 2024	39.06	39.06	39.06	39.06	39.06	1,400
Oct 10, 2024	39.06	39.06	39.06	39.06	39.06	2,500
Oct 9, 2024	39.06	39.06	39.06	39.06	39.06	4,700
Oct 8, 2024	38.34	38.35	38.34	38.35	38.35	800
Oct 7, 2024	38.46	38.46	38.46	38.46	38.46	7,900
Oct 4, 2024	39.62	39.62	39.52	39.52	39.52	4,400
Oct 3, 2024	39.85	39.85	39.83	39.83	39.83	1,500
Oct 2, 2024	40.85	40.85	40.85	40.85	40.85	3,500
Oct 1, 2024	40.85	40.85	40.85	40.85	40.85	6,900
Sep 30, 2024	40.85	40.85	40.85	40.85	40.85	-
Sep 27, 2024	0.11 Dividend
Sep 27, 2024	40.85	40.85	40.85	40.85	40.85	2,100
Sep 26, 2024	40.85	40.85	40.85	40.85	40.74	90,100
Sep 25, 2024	41.32	41.48	40.85	40.85	40.74	31,200
Sep 24, 2024	40.70	40.82	40.60	40.82	40.71	28,400
Sep 23, 2024	39.49	39.49	39.49	39.49	39.39	-
Sep 20, 2024	39.49	39.49	39.49	39.49	39.39	-
Sep 19, 2024	39.49	39.49	39.49	39.49	39.39	-
Sep 18, 2024	39.49	39.49	39.49	39.49	39.39	-
Sep 17, 2024	39.49	39.49	39.49	39.49	39.39	400
Sep 16, 2024	39.49	39.49	39.49	39.49	39.39	1,600
Sep 13, 2024	39.49	39.49	39.49	39.49	39.39	8,400
Sep 12, 2024	39.47	39.80	39.18	39.49	39.39	10,300
Sep 11, 2024	39.18	39.18	39.18	39.18	39.07	300
Sep 10, 2024	39.18	39.18	39.18	39.18	39.07	5,500
Sep 9, 2024	39.70	39.70	39.70	39.70	39.59	7,000
Sep 6, 2024	37.54	37.54	37.54	37.54	37.44	300
Sep 5, 2024	37.54	37.54	37.54	37.54	37.44	5,900
Sep 4, 2024	37.54	37.54	37.54	37.54	37.44	14,000
Sep 3, 2024	37.54	37.54	37.54	37.54	37.44	6,600
Aug 30, 2024	37.54	37.54	37.54	37.54	37.44	15,300
Aug 29, 2024	37.54	37.54	37.54	37.54	37.44	51,700
Aug 28, 2024	37.54	37.54	37.54	37.54	37.44	3,900
Aug 27, 2024	37.54	37.54	37.54	37.54	37.44	1,900
Aug 26, 2024	37.54	37.54	37.54	37.54	37.44	6,100
Aug 23, 2024	37.54	37.54	37.54	37.54	37.44	6,700
Aug 22, 2024	37.54	37.54	37.54	37.54	37.44	2,900
Aug 21, 2024	37.54	37.54	37.54	37.54	37.44	9,500
Aug 20, 2024	37.54	37.54	37.54	37.54	37.44	4,300
Aug 19, 2024	37.54	37.54	37.54	37.54	37.44	800
Aug 16, 2024	37.54	37.54	37.54	37.54	37.44	5,700
Aug 15, 2024	37.54	37.54	37.54	37.54	37.44	16,100
Aug 14, 2024	37.54	37.54	37.54	37.54	37.44	6,500
Aug 13, 2024	36.82	36.82	36.82	36.82	36.72	500
Aug 12, 2024	36.62	37.30	36.62	36.82	36.72	9,700
Aug 9, 2024	42.20	42.20	42.20	42.20	42.09	46,500
Aug 8, 2024	42.20	42.20	42.20	42.20	42.09	-
Aug 7, 2024	42.20	42.20	42.20	42.20	42.09	2,900
Aug 6, 2024	42.20	42.20	42.20	42.20	42.09	4,400
Aug 5, 2024	42.20	42.20	42.20	42.20	42.09	-
Aug 2, 2024	42.20	42.20	42.20	42.20	42.09	8,300
Aug 1, 2024	42.20	42.20	42.20	42.20	42.09	8,400
Jul 31, 2024	42.20	42.20	42.20	42.20	42.09	3,200
Jul 30, 2024	42.20	42.20	42.20	42.20	42.09	13,900
Jul 29, 2024	42.42	42.65	42.42	42.65	42.53	14,400
Jul 26, 2024	40.50	40.50	40.50	40.50	40.39	6,800
Jul 25, 2024	40.50	40.50	40.50	40.50	40.39	5,600
Jul 24, 2024	40.50	40.50	40.50	40.50	40.39	2,900
Jul 23, 2024	40.50	40.50	40.50	40.50	40.39	5,800
Jul 22, 2024	40.50	40.50	40.50	40.50	40.39	7,600
Jul 19, 2024	40.50	40.50	40.50	40.50	40.39	2,700
Jul 18, 2024	40.50	40.50	40.50	40.50	40.39	500
Jul 17, 2024	40.50	40.50	40.50	40.50	40.39	6,300
Jul 16, 2024	40.00	40.00	40.00	40.00	39.89	2,100
Jul 15, 2024	40.00	40.00	40.00	40.00	39.89	4,400
Jul 12, 2024	40.00	40.00	40.00	40.00	39.89	5,600
Jul 11, 2024	40.00	40.00	40.00	40.00	39.89	4,200
Jul 10, 2024	40.00	40.00	40.00	40.00	39.89	37,200
Jul 9, 2024	40.00	40.00	40.00	40.00	39.89	23,200
Jul 8, 2024	34.53	34.53	34.53	34.53	34.44	6,300
Jul 5, 2024	34.53	34.53	34.53	34.53	34.44	-
Jul 3, 2024	34.53	34.53	34.53	34.53	34.44	-
Jul 2, 2024	34.53	34.53	34.53	34.53	34.44	8,400
Jul 1, 2024	34.53	34.53	34.53	34.53	34.44	100
Jun 28, 2024	0.11 Dividend
Jun 28, 2024	34.80	34.80	34.80	34.80	34.71	-
Jun 27, 2024	34.80	34.80	34.80	34.80	34.60	-
Jun 26, 2024	34.80	34.80	34.80	34.80	34.60	-
Jun 25, 2024	34.80	34.80	34.80	34.80	34.60	-
Jun 24, 2024	34.80	34.80	34.80	34.80	34.60	-
Jun 21, 2024	34.80	34.80	34.80	34.80	34.60	11,900
Jun 20, 2024	34.80	34.80	34.80	34.80	34.60	7,000
Jun 18, 2024	34.80	34.80	34.80	34.80	34.60	5,800
Jun 17, 2024	34.80	34.80	34.80	34.80	34.60	1,400
Jun 14, 2024	34.80	34.80	34.80	34.80	34.60	4,100
Jun 13, 2024	34.80	34.80	34.80	34.80	34.60	1,900
Jun 12, 2024	34.80	34.80	34.80	34.80	34.60	6,000
Jun 11, 2024	34.80	34.80	34.80	34.80	34.60	55,500
Jun 10, 2024	34.80	34.80	34.80	34.80	34.60	-
Jun 7, 2024	34.80	34.80	34.80	34.80	34.60	-
Jun 6, 2024	34.80	34.80	34.80	34.80	34.60	300
Jun 5, 2024	35.81	35.81	35.81	35.81	35.60	-
Jun 4, 2024	35.81	35.81	35.81	35.81	35.60	2,400
Jun 3, 2024	35.81	35.81	35.81	35.81	35.60	1,800
May 31, 2024	35.81	35.81	35.81	35.81	35.60	6,100
May 30, 2024	35.81	35.81	35.81	35.81	35.60	400
May 29, 2024	35.81	35.81	35.81	35.81	35.60	2,000
May 28, 2024	35.81	35.81	35.81	35.81	35.60	1,200
May 24, 2024	35.81	35.81	35.81	35.81	35.60	-
May 23, 2024	35.81	35.81	35.81	35.81	35.60	2,000
May 22, 2024	35.81	35.81	35.81	35.81	35.60	1,500
May 21, 2024	35.81	35.81	35.81	35.81	35.60	-
May 20, 2024	35.81	35.81	35.81	35.81	35.60	-
May 17, 2024	35.81	35.81	35.81	35.81	35.60	-
May 16, 2024	35.81	35.81	35.81	35.81	35.60	-
May 15, 2024	35.81	35.81	35.81	35.81	35.60	-
May 14, 2024	35.81	35.81	35.81	35.81	35.60	-
May 13, 2024	35.81	35.81	35.81	35.81	35.60	-
May 10, 2024	35.81	35.81	35.81	35.81	35.60	36,700
May 9, 2024	35.81	35.81	35.81	35.81	35.60	41,000
May 8, 2024	35.81	35.81	35.81	35.81	35.60	-
May 7, 2024	35.81	35.81	35.81	35.81	35.60	4,200
May 6, 2024	37.92	37.92	37.92	37.92	37.70	6,400
May 3, 2024	37.92	37.92	37.92	37.92	37.70	24,500
May 2, 2024	37.92	37.92	37.92	37.92	37.70	7,300
May 1, 2024	37.92	37.92	37.92	37.92	37.70	3,600
Apr 30, 2024	37.92	37.92	37.92	37.92	37.70	5,300
Apr 29, 2024	37.92	37.92	37.92	37.92	37.70	800
Apr 26, 2024	37.92	37.92	37.92	37.92	37.70	3,800
Apr 25, 2024	37.92	37.92	37.92	37.92	37.70	1,700
Apr 24, 2024	37.92	37.92	37.92	37.92	37.70	4,400
Apr 23, 2024	37.92	37.92	37.92	37.92	37.70	2,300
Apr 22, 2024	37.92	37.92	37.92	37.92	37.70	5,500
Apr 19, 2024	37.92	37.92	37.92	37.92	37.70	-
Apr 18, 2024	37.92	37.92	37.92	37.92	37.70	800
Apr 17, 2024	37.92	37.92	37.92	37.92	37.70	500
Apr 16, 2024	37.92	37.92	37.92	37.92	37.70	2,700
Apr 15, 2024	37.92	37.92	37.92	37.92	37.70	1,100
Apr 12, 2024	37.92	37.92	37.92	37.92	37.70	-
Apr 11, 2024	37.92	37.92	37.92	37.92	37.70	3,800
Apr 10, 2024	38.30	38.30	38.30	38.30	38.07	6,000
Apr 9, 2024	38.30	38.30	38.30	38.30	38.07	3,800
Apr 8, 2024	38.30	38.30	38.30	38.30	38.07	1,300
Apr 5, 2024	38.30	38.30	38.30	38.30	38.07	-
Apr 4, 2024	38.30	38.30	38.30	38.30	38.07	1,300
Apr 3, 2024	38.30	38.30	38.30	38.30	38.07	400