Altus Group Limited AIF.TO
50.00 CAD +0.09 (+0.18%)
As ofNov 13, 2026, 4:00 PM EST
49.81 Day range 50.50
38.75 52-week range 56.81
- YTD
- -11.83%
- 1 year
- -0.36%
AIF.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 49.91 | 50.50 | 49.81 | 50.00 | +0.09 | +0.18% | 120,736 |
| Nov 12, 2026 | 50.30 | 50.30 | 49.31 | 49.91 | -0.50 | -0.99% | 110,100 |
| Nov 11, 2026 | 51.75 | 51.99 | 50.12 | 50.41 | -1.68 | -3.23% | 108,000 |
| Nov 10, 2026 | 53.40 | 53.40 | 51.05 | 52.09 | -1.33 | -2.49% | 188,100 |
| Nov 9, 2026 | 51.84 | 53.42 | 51.49 | 53.42 | +1.62 | +3.13% | 153,700 |
| Nov 6, 2026 | 52.97 | 53.00 | 50.60 | 51.80 | -0.19 | -0.37% | 166,700 |
| Nov 5, 2026 | 52.71 | 52.71 | 50.65 | 51.99 | +0.11 | +0.21% | 89,400 |
| Nov 4, 2026 | 53.53 | 53.58 | 51.75 | 51.88 | -0.56 | -1.07% | 183,800 |
| Nov 3, 2026 | 52.39 | 52.51 | 51.13 | 52.44 | 0.00 | 0.00% | 141,000 |
| Nov 2, 2026 | 51.22 | 53.17 | 50.76 | 52.44 | +2.05 | +4.07% | 127,900 |
| Oct 30, 2026 | 50.30 | 50.73 | 49.82 | 50.39 | +0.13 | +0.26% | 75,500 |
| Oct 29, 2026 | 49.15 | 50.33 | 49.15 | 50.26 | +1.23 | +2.51% | 91,200 |
| Oct 28, 2026 | 49.61 | 49.73 | 48.70 | 49.03 | -0.42 | -0.85% | 105,400 |
| Oct 27, 2026 | 50.47 | 50.47 | 49.28 | 49.45 | -0.98 | -1.94% | 119,100 |
| Oct 26, 2026 | 50.18 | 51.00 | 49.52 | 50.43 | +0.08 | +0.16% | 78,800 |
| Oct 23, 2026 | 50.74 | 51.00 | 50.03 | 50.35 | -0.65 | -1.27% | 106,100 |
| Oct 22, 2026 | 48.80 | 51.67 | 48.80 | 51.00 | +1.94 | +3.95% | 200,100 |
| Oct 21, 2026 | 48.31 | 49.42 | 48.13 | 49.06 | +0.75 | +1.55% | 165,900 |
| Oct 20, 2026 | 47.44 | 49.01 | 47.44 | 48.31 | +0.89 | +1.88% | 197,300 |
| Oct 19, 2026 | 47.99 | 48.58 | 47.32 | 47.42 | -0.91 | -1.88% | 146,700 |
| Oct 16, 2026 | 49.91 | 50.28 | 48.00 | 48.33 | -1.11 | -2.25% | 118,400 |
| Oct 15, 2026 | 48.11 | 50.50 | 48.11 | 49.44 | +1.33 | +2.76% | 124,500 |
| Oct 14, 2026 | 48.40 | 49.06 | 47.61 | 48.11 | -0.48 | -0.99% | 169,400 |
| Oct 13, 2026 | 48.13 | 48.86 | 47.75 | 48.59 | +0.59 | +1.23% | 114,900 |
| Oct 9, 2026 | 46.13 | 48.00 | 46.13 | 48.00 | +2.23 | +4.87% | 77,700 |
| Oct 8, 2026 | 44.84 | 45.77 | 44.61 | 45.77 | +0.87 | +1.94% | 63,200 |
| Oct 7, 2026 | 44.64 | 44.98 | 43.68 | 44.90 | +0.26 | +0.58% | 106,800 |
| Oct 6, 2026 | 44.18 | 44.80 | 44.01 | 44.64 | +0.32 | +0.72% | 65,000 |
| Oct 5, 2026 | 44.25 | 45.38 | 44.19 | 44.32 | +0.25 | +0.57% | 167,500 |
| Oct 2, 2026 | 44.16 | 44.80 | 44.00 | 44.07 | -0.36 | -0.81% | 69,300 |
| Oct 1, 2026 | 44.27 | 44.93 | 43.82 | 44.43 | +0.27 | +0.61% | 62,600 |
| Sep 30, 2026 | 44.22 | 44.47 | 43.88 | 44.16 | -0.06 | -0.14% | 75,000 |
| Sep 29, 2026 | 44.18 | 44.31 | 43.78 | 44.22 | +0.10 | +0.23% | 113,200 |
| Sep 28, 2026 | 45.48 | 45.48 | 44.05 | 44.12 | -1.52 | -3.33% | 123,700 |
| Sep 25, 2026 | 45.00 | 45.70 | 44.48 | 45.64 | +0.84 | +1.88% | 115,000 |
| Sep 24, 2026 | 44.17 | 44.96 | 43.86 | 44.80 | +0.33 | +0.74% | 83,200 |
| Sep 23, 2026 | 44.50 | 44.81 | 44.28 | 44.47 | -0.22 | -0.49% | 88,000 |
| Sep 22, 2026 | 44.82 | 45.02 | 44.28 | 44.69 | +0.31 | +0.70% | 107,000 |
| Sep 21, 2026 | 44.69 | 44.93 | 43.61 | 44.38 | -0.46 | -1.03% | 62,600 |
| Sep 18, 2026 | 44.90 | 45.94 | 44.65 | 44.84 | -0.18 | -0.40% | 309,300 |
| Sep 17, 2026 | 45.30 | 45.55 | 44.95 | 45.02 | -0.05 | -0.11% | 176,100 |
| Sep 16, 2026 | 45.81 | 46.34 | 44.96 | 45.07 | -0.61 | -1.34% | 96,100 |
| Sep 15, 2026 | 46.71 | 46.71 | 45.64 | 45.68 | -1.15 | -2.46% | 74,100 |
| Sep 14, 2026 | 46.21 | 46.98 | 45.65 | 46.83 | +1.16 | +2.54% | 269,300 |
| Sep 11, 2026 | 44.57 | 45.89 | 44.47 | 45.67 | +1.60 | +3.63% | 113,800 |
| Sep 10, 2026 | 46.17 | 46.17 | 43.49 | 44.07 | -1.41 | -3.10% | 166,900 |
| Sep 9, 2026 | 46.80 | 46.99 | 45.27 | 45.48 | -1.34 | -2.86% | 153,200 |
| Sep 8, 2026 | 48.29 | 48.29 | 46.49 | 46.82 | -1.60 | -3.30% | 153,500 |
| Sep 4, 2026 | 47.63 | 48.56 | 47.48 | 48.42 | +0.31 | +0.64% | 89,400 |
| Sep 3, 2026 | 46.71 | 48.91 | 46.71 | 48.11 | +1.67 | +3.60% | 109,200 |
| Sep 2, 2026 | 46.83 | 46.83 | 45.91 | 46.44 | -0.35 | -0.75% | 125,600 |
| Sep 1, 2026 | 46.80 | 47.10 | 46.36 | 46.79 | -0.20 | -0.43% | 94,800 |
| Aug 31, 2026 | 47.30 | 47.43 | 46.67 | 46.99 | -0.56 | -1.18% | 255,500 |
| Aug 28, 2026 | 47.41 | 48.53 | 47.24 | 47.55 | +0.17 | +0.36% | 90,900 |
| Aug 27, 2026 | 47.26 | 48.01 | 47.12 | 47.38 | -0.28 | -0.59% | 83,500 |
| Aug 26, 2026 | 47.49 | 49.02 | 47.02 | 47.66 | -0.09 | -0.19% | 115,400 |
| Aug 25, 2026 | 47.82 | 48.19 | 47.43 | 47.75 | -0.14 | -0.29% | 81,100 |
| Aug 24, 2026 | 47.62 | 48.47 | 47.44 | 47.89 | +0.27 | +0.57% | 114,000 |
| Aug 21, 2026 | 47.31 | 47.68 | 46.87 | 47.62 | +0.34 | +0.72% | 130,500 |
| Aug 20, 2026 | 47.67 | 48.26 | 46.75 | 47.28 | -0.90 | -1.87% | 134,100 |
| Aug 19, 2026 | 46.05 | 48.71 | 46.05 | 48.18 | +0.94 | +1.99% | 97,600 |
| Aug 18, 2026 | 45.46 | 47.69 | 45.37 | 47.24 | +1.80 | +3.96% | 174,800 |
| Aug 17, 2026 | 47.84 | 47.84 | 44.77 | 45.44 | -2.52 | -5.25% | 91,600 |
| Aug 14, 2026 | 48.79 | 48.79 | 47.85 | 47.96 | -0.76 | -1.56% | 66,600 |
64 days, newest first. Daily bars as drawn on the AIF.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.