Altus Group

AIF
🏛️ canada →
60.56
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-02 60.60 60.67 60.37 60.56 0.0M
2025-10-01 59.57 59.62 59.47 59.55 0.0M
2025-09-30 58.52 59.25 58.45 59.25 0.1M
2025-09-29 58.78 58.78 58.18 58.37 0.2M
2025-09-26 58.18 58.36 57.92 58.36 0.1M
2025-09-25 58.01 58.66 58.01 58.65 0.0M
2025-09-24 58.31 58.50 57.90 58.35 0.0M
2025-09-23 59.31 59.31 58.59 58.72 0.0M
2025-09-22 58.97 59.55 58.67 59.53 0.0M
2025-09-19 58.34 58.91 58.18 58.18 0.0M
2025-09-18 59.92 59.92 58.78 58.78 0.0M
2025-09-17 59.70 59.94 59.50 59.56 0.1M
2025-09-16 60.01 60.18 59.60 60.01 0.0M
2025-09-15 60.00 60.00 59.67 59.75 0.0M
2025-09-12 60.77 60.77 60.06 60.06 0.0M
2025-09-11 60.98 61.05 60.50 60.60 0.0M
2025-09-10 60.33 60.50 60.06 60.06 0.0M
2025-09-09 61.10 61.31 61.10 61.15 0.1M
2025-09-08 61.06 61.46 61.06 61.42 0.0M
2025-09-05 61.65 61.81 60.90 61.06 0.2M
2025-09-04 61.52 61.70 61.39 61.41 0.1M
2025-09-03 61.78 62.06 61.60 61.60 0.1M
2025-09-02 61.12 61.36 61.12 61.35 0.0M
2025-08-29 61.26 61.71 61.26 61.66 0.0M
2025-08-28 61.55 61.60 61.43 61.43 0.0M
2025-08-27 61.25 61.30 61.10 61.25 0.1M
2025-08-26 61.62 61.62 61.14 61.15 0.0M
2025-08-25 61.39 61.53 61.17 61.32 0.1M
2025-08-22 60.74 61.70 60.74 61.60 0.0M
2025-08-21 61.04 61.04 60.20 60.38 0.0M
2025-08-20 61.10 61.17 60.50 60.70 0.0M
2025-08-19 61.00 61.40 60.99 61.25 0.0M
2025-08-18 61.50 61.50 61.05 61.05 0.0M
2025-08-15 61.55 61.55 61.12 61.18 0.0M
2025-08-14 61.02 61.63 60.70 61.31 0.1M
2025-08-13 60.21 61.58 60.21 60.95 0.2M
2025-08-12 53.14 58.47 52.61 58.09 0.2M
2025-08-11 53.10 53.43 52.79 53.15 0.1M
2025-08-08 54.00 54.20 52.44 52.86 0.0M
2025-08-07 55.32 55.48 51.92 52.14 0.0M
2025-08-06 58.01 58.10 57.24 57.24 0.0M
2025-08-05 59.10 59.19 58.14 58.14 0.0M
2025-08-01 56.87 58.91 56.87 58.03 0.0M
2025-07-31 57.33 58.09 57.33 57.87 0.0M
2025-07-30 57.13 57.38 57.02 57.16 0.0M
2025-07-29 56.88 57.33 56.83 57.08 0.0M
2025-07-28 56.89 56.92 56.16 56.19 0.0M
2025-07-25 55.49 56.45 55.38 56.30 0.0M
2025-07-24 55.21 55.76 55.21 55.63 0.0M
2025-07-23 54.67 54.67 54.67 54.67 0.0M
2025-07-22 54.66 55.14 54.58 54.68 0.0M
2025-07-21 54.13 54.24 53.61 54.24 0.0M
2025-07-18 54.68 54.68 53.91 54.15 0.0M
2025-07-17 54.12 54.75 54.02 54.63 0.0M
2025-07-16 53.86 54.11 53.13 53.81 0.0M
2025-07-15 53.94 53.95 53.51 53.58 0.0M
2025-07-14 53.32 53.76 53.32 53.76 0.0M
2025-07-11 53.08 53.27 53.02 53.21 0.0M
2025-07-10 53.53 53.98 53.53 53.94 0.0M
2025-07-09 53.07 53.85 53.07 53.78 0.0M
2025-07-08 53.37 54.48 53.37 54.06 0.0M
2025-07-07 52.97 53.01 52.57 52.63 0.0M
2025-07-03 52.14 52.86 52.12 52.75 0.8M
2025-07-02 52.20 52.32 51.83 51.97 0.0M
2025-06-30 52.61 52.88 52.35 52.74 0.0M
2025-06-27 52.81 53.05 52.81 52.91 0.1M
2025-06-26 53.29 53.29 52.84 53.15 0.1M
2025-06-25 53.75 53.85 53.29 53.29 0.0M
2025-06-24 54.10 54.29 53.91 54.29 0.0M
2025-06-23 53.21 53.81 53.00 53.73 0.1M
2025-06-20 53.16 53.33 52.85 53.03 0.0M
2025-06-19 52.50 52.81 52.50 52.81 0.0M
2025-06-18 52.67 52.92 52.67 52.83 0.0M
2025-06-17 52.27 52.33 52.08 52.33 0.0M
2025-06-16 52.77 52.82 52.50 52.63 0.0M
2025-06-13 52.40 52.40 52.20 52.20 0.0M
2025-06-12 52.19 52.78 52.15 52.64 0.0M
2025-06-11 53.13 53.13 52.53 52.60 0.0M
2025-06-10 52.18 52.90 52.18 52.87 0.1M
2025-06-09 52.04 52.80 51.86 52.32 0.0M
2025-06-06 52.65 52.65 51.40 52.00 2.9M
2025-06-05 52.14 52.57 52.14 52.51 0.9M
2025-06-04 52.91 52.91 52.67 52.67 0.0M
2025-06-03 53.44 53.44 52.85 52.93 0.0M
2025-06-02 54.79 54.79 54.09 54.16 0.0M
2025-05-30 54.57 54.77 54.51 54.68 0.0M
2025-05-29 54.66 54.71 54.39 54.43 0.0M
2025-05-28 54.93 54.93 54.93 54.93 0.0M
2025-05-27 55.33 55.50 54.97 55.26 0.0M
2025-05-26 54.74 55.18 54.74 55.18 0.0M
2025-05-23 55.46 55.46 54.81 54.81 0.0M
2025-05-22 55.18 55.22 55.18 55.22 0.0M
2025-05-21 55.99 56.25 55.57 55.57 0.0M
2025-05-20 56.27 56.27 55.93 55.93 0.0M
2025-05-16 55.40 56.10 55.40 56.02 0.0M
2025-05-15 55.38 55.38 55.10 55.31 0.1M
2025-05-14 55.57 55.57 54.98 54.98 0.0M
2025-05-13 55.85 56.07 55.60 55.60 0.0M
2025-05-12 55.95 56.37 55.36 56.37 0.2M
2025-05-09 54.81 55.59 53.92 54.23 0.0M
2025-05-08 52.31 52.35 52.28 52.28 0.0M
2025-05-07 51.66 51.70 51.66 51.70 0.0M
2025-05-06 51.86 51.86 51.47 51.47 0.0M
2025-05-05 52.08 52.18 52.08 52.18 0.0M
2025-05-02 51.39 51.87 51.39 51.65 0.0M
2025-05-01 51.80 51.80 51.36 51.40 0.0M
2025-04-30 50.55 51.21 50.55 51.21 0.0M
2025-04-29 50.42 50.42 50.42 50.42 0.0M
2025-04-28 50.47 50.47 50.25 50.25 0.0M
2025-04-25 49.96 49.96 49.96 49.96 0.0M
2025-04-24 49.96 50.10 49.95 50.04 0.0M
2025-04-23 49.81 49.81 49.52 49.52 0.0M
2025-04-22 49.73 49.73 49.28 49.28 0.0M
2025-04-21 48.95 49.37 48.95 49.37 0.0M
2025-04-17 49.02 49.41 49.02 49.41 0.0M
2025-04-16 49.33 49.33 48.80 48.82 0.0M
2025-04-15 49.48 49.48 49.48 49.48 0.0M
2025-04-11 46.80 47.64 46.80 47.64 0.0M
2025-04-10 47.76 48.04 47.18 47.45 0.0M
2025-04-09 46.84 48.96 46.54 48.91 0.0M
2025-04-08 49.22 49.22 47.26 47.26 0.0M
2025-04-07 47.51 49.26 47.50 48.44 0.0M
2025-04-04 48.47 49.35 48.33 49.35 0.0M
2025-04-03 50.95 50.95 49.26 49.28 0.0M
2025-04-02 51.90 52.05 51.90 52.05 0.0M
2025-04-01 51.47 51.47 51.20 51.20 0.0M
2025-03-31 50.81 51.73 50.81 51.57 0.0M
2025-03-28 51.32 51.32 51.32 51.32 0.0M
2025-03-27 51.99 51.99 51.94 51.94 0.0M
2025-03-26 51.94 52.05 51.71 51.77 0.0M
2025-03-25 52.06 52.06 51.59 51.61 0.0M
2025-03-24 51.99 51.99 51.99 51.99 0.0M
2025-03-20 51.64 51.69 51.64 51.69 0.0M
2025-03-19 51.50 51.50 51.50 51.50 0.0M
2025-03-18 51.56 51.75 51.56 51.75 0.0M
2025-03-17 52.00 52.00 51.54 51.72 0.0M
2025-03-14 51.76 51.76 51.58 51.58 0.0M
2025-03-13 51.55 51.55 51.43 51.46 0.0M
2025-03-12 52.00 52.00 51.70 51.70 0.0M
2025-03-11 51.60 51.60 51.60 51.60 0.0M
2025-03-10 51.87 52.14 51.87 52.06 0.0M
2025-03-07 54.52 54.52 52.82 52.85 0.0M
2025-03-06 54.24 54.24 53.85 54.05 0.0M
2025-03-05 54.04 54.04 54.04 54.04 0.0M
2025-03-04 53.24 54.45 53.24 53.55 0.0M
2025-03-03 55.25 55.25 54.44 54.55 0.0M
2025-02-28 54.60 54.69 54.27 54.66 0.0M
2025-02-27 55.65 55.65 54.69 54.69 0.0M
2025-02-26 54.51 54.85 54.51 54.76 0.0M
2025-02-25 55.25 55.25 54.34 54.37 0.0M
2025-02-24 53.97 54.87 53.93 54.56 0.0M
2025-02-21 57.90 57.90 54.20 55.00 0.0M
2025-02-20 55.88 56.31 55.78 55.78 0.0M
2025-02-19 56.95 57.06 56.95 57.00 0.0M
2025-02-18 57.12 57.12 57.12 57.12 0.0M
2025-02-14 57.57 57.57 57.04 57.04 0.0M
2025-02-13 56.90 56.90 56.22 56.60 0.0M
2025-02-12 57.50 57.95 56.76 56.80 0.0M
2025-02-11 58.89 58.89 58.59 58.59 0.0M
2025-02-10 59.78 59.91 59.78 59.90 0.0M
2025-02-07 59.07 59.07 59.07 59.07 0.0M
2025-02-06 59.46 59.46 59.21 59.21 0.0M
2025-02-05 60.03 60.03 58.41 59.16 0.0M
2025-02-04 59.40 59.95 59.40 59.88 0.0M
2025-02-03 59.58 59.58 58.93 59.39 0.0M
2025-01-31 59.32 59.36 59.05 59.05 0.0M
2025-01-30 58.19 59.37 58.19 59.37 0.0M
2025-01-29 58.09 58.42 58.09 58.36 0.0M
2025-01-28 58.85 59.28 58.85 59.28 0.0M
2025-01-27 57.35 57.63 57.35 57.61 0.0M
2025-01-24 57.69 57.69 57.69 57.69 0.0M
2025-01-23 57.68 57.68 57.53 57.53 0.0M
2025-01-22 57.08 57.43 57.08 57.38 0.0M
2025-01-21 56.69 57.72 56.69 57.72 0.0M
2025-01-20 56.20 56.50 56.15 56.50 0.0M
2025-01-17 55.74 55.74 55.74 55.74 0.0M
2025-01-16 55.70 55.70 55.56 55.56 0.0M
2025-01-15 55.76 56.22 55.76 56.19 0.0M
2025-01-14 54.45 55.00 54.41 54.98 0.0M
2025-01-13 53.30 53.91 53.30 53.91 0.0M
2025-01-10 54.37 54.37 53.92 54.18 0.0M
2025-01-09 53.90 54.88 53.90 54.88 0.0M
2025-01-08 54.36 55.15 54.36 55.15 0.0M
2025-01-07 55.00 55.00 54.39 54.63 0.0M
2025-01-06 55.73 55.73 55.25 55.25 0.0M
2025-01-03 55.90 56.05 55.69 56.00 0.0M
2025-01-02 56.23 56.23 55.42 55.53 0.0M