Altus Group Limited (TSX:AIF)
Canada
· Delayed Price · Currency is CAD 55.53
+0.22 (0.40%)
At close: Dec 5, 2025
Altus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.31 | 55.66 | 55.19 | 55.53 | 55.53 | 0.40% | 99,058 |
| Dec 4, 2025 | 55.16 | 55.70 | 55.06 | 55.31 | 55.31 | 0.31% | 87,294 |
| Dec 3, 2025 | 55.24 | 55.53 | 54.93 | 55.14 | 55.14 | -0.31% | 90,503 |
| Dec 2, 2025 | 55.14 | 55.41 | 54.94 | 55.31 | 55.31 | 0.36% | 81,697 |
| Dec 1, 2025 | 55.26 | 55.77 | 54.80 | 55.11 | 55.11 | -0.95% | 102,988 |
| Nov 28, 2025 | 55.01 | 55.78 | 54.66 | 55.64 | 55.64 | 1.15% | 121,719 |
| Nov 27, 2025 | 54.15 | 55.15 | 54.15 | 55.01 | 55.01 | 1.53% | 95,828 |
| Nov 26, 2025 | 54.33 | 54.51 | 53.92 | 54.18 | 54.18 | 0.17% | 113,172 |
| Nov 25, 2025 | 54.19 | 55.05 | 54.05 | 54.09 | 54.09 | -0.22% | 289,592 |
| Nov 24, 2025 | 54.49 | 55.29 | 54.15 | 54.21 | 54.21 | 0.20% | 435,402 |
| Nov 21, 2025 | 54.23 | 55.08 | 53.96 | 54.10 | 54.10 | 3.09% | 541,484 |
| Nov 20, 2025 | 53.54 | 55.24 | 52.25 | 52.48 | 52.48 | 5.38% | 589,124 |
| Nov 19, 2025 | 49.61 | 49.82 | 49.22 | 49.80 | 49.80 | 0.63% | 232,305 |
| Nov 18, 2025 | 49.72 | 50.01 | 49.03 | 49.49 | 49.49 | -0.98% | 344,586 |
| Nov 17, 2025 | 49.80 | 50.34 | 49.80 | 49.98 | 49.98 | 0.36% | 280,854 |
| Nov 14, 2025 | 49.90 | 50.10 | 49.42 | 49.80 | 49.80 | -0.76% | 315,143 |
| Nov 13, 2025 | 49.81 | 50.38 | 49.74 | 50.18 | 50.18 | 0.04% | 191,730 |
| Nov 12, 2025 | 50.32 | 50.64 | 49.74 | 50.16 | 50.16 | -0.04% | 251,442 |
| Nov 11, 2025 | 48.63 | 50.21 | 48.38 | 50.18 | 50.18 | 3.81% | 416,168 |
| Nov 10, 2025 | 47.67 | 48.73 | 47.47 | 48.34 | 48.34 | 2.46% | 548,819 |
| Nov 7, 2025 | 49.97 | 50.06 | 43.84 | 47.18 | 47.18 | -12.03% | 1,309,457 |
| Nov 6, 2025 | 55.72 | 56.17 | 53.58 | 53.63 | 53.63 | -4.40% | 194,874 |
| Nov 5, 2025 | 56.57 | 56.60 | 55.74 | 56.10 | 56.10 | -0.78% | 110,899 |
| Nov 4, 2025 | 57.01 | 57.39 | 56.23 | 56.54 | 56.54 | -1.07% | 121,044 |
| Nov 3, 2025 | 57.62 | 57.62 | 56.61 | 57.15 | 57.15 | -0.82% | 167,092 |
| Oct 31, 2025 | 56.74 | 57.72 | 56.53 | 57.62 | 57.62 | 1.48% | 132,226 |
| Oct 30, 2025 | 57.22 | 57.71 | 56.53 | 56.78 | 56.78 | -1.61% | 136,098 |
| Oct 29, 2025 | 58.08 | 58.17 | 57.51 | 57.71 | 57.71 | -0.64% | 150,332 |
| Oct 28, 2025 | 58.10 | 58.65 | 57.94 | 58.08 | 58.08 | -0.50% | 109,278 |
| Oct 27, 2025 | 58.62 | 58.78 | 58.02 | 58.37 | 58.37 | 0.07% | 203,970 |
| Oct 24, 2025 | 58.47 | 59.03 | 57.97 | 58.33 | 58.33 | -0.02% | 60,027 |
| Oct 23, 2025 | 57.46 | 58.60 | 57.17 | 58.34 | 58.34 | 1.60% | 115,393 |
| Oct 22, 2025 | 56.31 | 58.13 | 56.26 | 57.42 | 57.42 | 1.52% | 162,959 |
| Oct 21, 2025 | 56.86 | 57.11 | 56.43 | 56.56 | 56.56 | -0.04% | 116,606 |
| Oct 20, 2025 | 56.67 | 56.80 | 56.17 | 56.58 | 56.58 | 0.52% | 130,056 |
| Oct 17, 2025 | 56.63 | 56.98 | 56.28 | 56.29 | 56.29 | -0.93% | 107,547 |
| Oct 16, 2025 | 57.35 | 57.60 | 56.75 | 56.82 | 56.82 | -0.92% | 101,525 |
| Oct 15, 2025 | 58.03 | 58.48 | 57.29 | 57.35 | 57.35 | -0.86% | 146,494 |
| Oct 14, 2025 | 58.83 | 59.34 | 57.83 | 57.85 | 57.85 | -2.08% | 196,107 |
| Oct 10, 2025 | 60.25 | 60.61 | 59.05 | 59.08 | 59.08 | -1.86% | 115,291 |
| Oct 9, 2025 | 61.06 | 61.06 | 60.17 | 60.20 | 60.20 | -1.47% | 142,070 |
| Oct 8, 2025 | 61.29 | 61.59 | 60.96 | 61.10 | 61.10 | -0.02% | 155,299 |
| Oct 7, 2025 | 61.68 | 61.90 | 60.79 | 61.11 | 61.11 | -0.86% | 110,882 |
| Oct 6, 2025 | 62.39 | 63.07 | 61.59 | 61.64 | 61.64 | -1.11% | 168,877 |
| Oct 3, 2025 | 60.89 | 62.37 | 60.89 | 62.33 | 62.33 | 2.47% | 177,060 |
| Oct 2, 2025 | 59.54 | 60.86 | 59.54 | 60.83 | 60.83 | 1.91% | 114,523 |
| Oct 1, 2025 | 58.21 | 59.71 | 58.20 | 59.69 | 59.69 | 0.42% | 127,922 |
| Sep 30, 2025 | 58.49 | 59.45 | 58.23 | 59.44 | 59.44 | 1.61% | 229,775 |
| Sep 29, 2025 | 58.37 | 59.05 | 58.03 | 58.50 | 58.50 | 0.36% | 165,861 |
| Sep 26, 2025 | 58.54 | 58.70 | 57.79 | 58.29 | 58.14 | -0.36% | 186,132 |
| Sep 25, 2025 | 58.31 | 58.78 | 57.93 | 58.50 | 58.35 | 0.26% | 176,112 |
| Sep 24, 2025 | 58.48 | 58.92 | 57.82 | 58.35 | 58.20 | -0.60% | 189,962 |
| Sep 23, 2025 | 59.93 | 59.93 | 58.53 | 58.70 | 58.55 | -1.34% | 155,727 |
| Sep 22, 2025 | 58.21 | 59.88 | 58.21 | 59.50 | 59.35 | 2.25% | 142,398 |
| Sep 19, 2025 | 59.73 | 59.73 | 58.10 | 58.19 | 58.04 | -1.07% | 1,406,790 |
| Sep 18, 2025 | 59.79 | 60.00 | 58.66 | 58.82 | 58.67 | -1.23% | 158,400 |
| Sep 17, 2025 | 59.56 | 60.08 | 59.45 | 59.55 | 59.40 | -0.08% | 200,142 |
| Sep 16, 2025 | 59.78 | 60.24 | 59.39 | 59.60 | 59.45 | -0.23% | 159,723 |
| Sep 15, 2025 | 60.13 | 60.87 | 59.64 | 59.74 | 59.59 | -0.52% | 246,743 |
| Sep 12, 2025 | 60.65 | 60.78 | 59.98 | 60.05 | 59.90 | -0.66% | 117,906 |
| Sep 11, 2025 | 60.44 | 61.23 | 60.25 | 60.45 | 60.29 | 0.83% | 132,154 |
| Sep 10, 2025 | 61.18 | 61.18 | 59.76 | 59.95 | 59.80 | -1.79% | 117,609 |
| Sep 9, 2025 | 61.49 | 61.60 | 60.71 | 61.04 | 60.88 | -0.73% | 105,615 |
| Sep 8, 2025 | 61.10 | 62.30 | 60.98 | 61.49 | 61.33 | 0.49% | 122,486 |
| Sep 5, 2025 | 61.53 | 61.99 | 60.79 | 61.19 | 61.03 | -0.55% | 160,330 |
| Sep 4, 2025 | 61.61 | 61.88 | 61.30 | 61.53 | 61.37 | 0.03% | 174,944 |
| Sep 3, 2025 | 61.36 | 62.08 | 61.32 | 61.51 | 61.35 | 0.42% | 153,659 |
| Sep 2, 2025 | 60.78 | 61.56 | 60.78 | 61.25 | 61.09 | -0.58% | 121,308 |
| Aug 29, 2025 | 61.47 | 61.80 | 61.10 | 61.61 | 61.45 | 0.23% | 193,342 |
| Aug 28, 2025 | 61.08 | 61.80 | 61.08 | 61.47 | 61.31 | 0.15% | 132,152 |
| Aug 27, 2025 | 61.23 | 61.67 | 60.89 | 61.38 | 61.22 | 0.39% | 132,621 |
| Aug 26, 2025 | 61.36 | 61.87 | 61.01 | 61.14 | 60.98 | -0.26% | 141,102 |
| Aug 25, 2025 | 61.31 | 61.75 | 61.10 | 61.30 | 61.14 | -0.44% | 118,084 |
| Aug 22, 2025 | 60.63 | 61.82 | 60.57 | 61.57 | 61.41 | 1.85% | 101,434 |
| Aug 21, 2025 | 60.82 | 61.05 | 60.14 | 60.45 | 60.29 | -0.72% | 90,322 |
| Aug 20, 2025 | 61.05 | 61.29 | 60.42 | 60.89 | 60.73 | -0.60% | 143,668 |
| Aug 19, 2025 | 60.90 | 61.41 | 60.85 | 61.26 | 61.10 | 0.36% | 169,339 |
| Aug 18, 2025 | 61.15 | 61.50 | 61.00 | 61.04 | 60.88 | -0.21% | 132,101 |
| Aug 15, 2025 | 61.39 | 61.83 | 61.00 | 61.17 | 61.01 | -0.36% | 154,693 |
| Aug 14, 2025 | 60.66 | 61.65 | 60.47 | 61.39 | 61.23 | 0.72% | 361,743 |
| Aug 13, 2025 | 59.26 | 62.00 | 59.26 | 60.95 | 60.79 | 4.80% | 380,615 |
| Aug 12, 2025 | 52.96 | 58.48 | 52.45 | 58.16 | 58.01 | 9.51% | 1,017,150 |
| Aug 11, 2025 | 52.93 | 53.50 | 52.62 | 53.11 | 52.97 | 0.34% | 268,671 |
| Aug 8, 2025 | 53.72 | 54.79 | 52.28 | 52.93 | 52.79 | 1.30% | 337,974 |
| Aug 7, 2025 | 57.32 | 57.32 | 51.86 | 52.25 | 52.12 | -8.72% | 497,074 |
| Aug 6, 2025 | 58.32 | 58.32 | 56.75 | 57.24 | 57.09 | -1.40% | 170,287 |
| Aug 5, 2025 | 58.08 | 59.27 | 57.97 | 58.05 | 57.90 | - | 246,843 |
| Aug 1, 2025 | 57.62 | 58.50 | 57.41 | 58.05 | 57.90 | 0.33% | 162,247 |
| Jul 31, 2025 | 57.37 | 58.16 | 56.70 | 57.86 | 57.71 | 0.77% | 115,547 |
| Jul 30, 2025 | 57.11 | 57.43 | 56.97 | 57.42 | 57.27 | 0.60% | 118,738 |
| Jul 29, 2025 | 56.21 | 57.39 | 56.13 | 57.08 | 56.93 | 1.42% | 154,829 |
| Jul 28, 2025 | 55.96 | 56.92 | 55.62 | 56.28 | 56.14 | -0.09% | 97,473 |
| Jul 25, 2025 | 55.63 | 56.49 | 55.18 | 56.33 | 56.19 | 1.64% | 125,142 |
| Jul 24, 2025 | 54.96 | 56.05 | 54.55 | 55.42 | 55.28 | 1.08% | 102,521 |
| Jul 23, 2025 | 54.69 | 55.22 | 54.54 | 54.83 | 54.69 | 0.31% | 66,312 |
| Jul 22, 2025 | 54.14 | 55.25 | 54.14 | 54.66 | 54.52 | 0.77% | 123,605 |
| Jul 21, 2025 | 54.45 | 54.45 | 53.54 | 54.24 | 54.10 | -0.02% | 102,536 |
| Jul 18, 2025 | 54.63 | 54.68 | 53.80 | 54.25 | 54.11 | -0.91% | 75,397 |
| Jul 17, 2025 | 53.51 | 54.83 | 53.51 | 54.75 | 54.61 | 1.58% | 72,825 |
| Jul 16, 2025 | 53.63 | 54.12 | 53.12 | 53.90 | 53.76 | 0.56% | 95,963 |