OTC Markets OTCPK - Delayed Quote
USD
Altus Group Limited (ASGTF)
37.40
+0.90
(+2.47%)
At close: 3:56:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
37.33
37.40
37.28
37.40
37.40
1,000
Nov 2, 2026
36.50
37.88
36.50
37.88
37.88
16,400
Oct 30, 2026
35.98
35.98
35.98
35.98
35.98
7,000
Oct 29, 2026
34.98
34.98
34.98
34.98
34.98
-
Oct 28, 2026
34.92
34.98
34.92
34.98
34.98
17,000
Oct 27, 2026
35.57
35.57
35.57
35.57
35.57
11,300
Oct 26, 2026
36.09
36.11
36.09
36.11
36.11
8,400
Oct 23, 2026
36.74
36.74
36.74
36.74
36.74
-
Oct 22, 2026
35.29
36.79
35.21
36.74
36.74
13,600
Oct 21, 2026
34.60
35.23
34.59
35.23
35.23
66,300
Oct 20, 2026
34.02
34.02
34.02
34.02
34.02
-
Oct 19, 2026
34.02
34.02
34.02
34.02
34.02
67,200
Oct 16, 2026
35.41
35.41
34.47
34.47
34.47
25,400
Oct 15, 2026
33.84
33.84
33.84
33.84
33.84
-
Oct 14, 2026
33.84
33.84
33.84
33.84
33.84
10,300
Oct 13, 2026
34.31
34.31
34.31
34.31
34.31
20,900
Oct 12, 2026
33.78
33.78
33.76
33.76
33.76
800
Oct 9, 2026
32.06
32.06
32.06
32.06
32.06
-
Oct 8, 2026
32.11
32.11
32.06
32.06
32.06
4,500
Oct 7, 2026
30.65
30.65
30.65
30.65
30.65
5,500
Oct 6, 2026
31.27
31.27
31.27
31.27
31.27
10,900
Oct 5, 2026
31.14
31.14
31.14
31.14
31.14
112,700
Oct 2, 2026
30.60
30.60
30.60
30.60
30.60
7,200
Oct 1, 2026
31.08
31.08
31.08
31.08
31.08
-
Sep 30, 2026
30.97
31.08
30.97
31.08
31.08
1,000
Sep 29, 2026
0.106
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
31.14
31.14
31.04
31.04
31.04
5,900
Sep 28, 2026
31.66
31.66
31.16
31.18
31.07
12,300
Sep 25, 2026
31.79
31.79
31.79
31.79
31.68
19,400
Sep 24, 2026
31.40
31.40
31.40
31.40
31.30
1,800
Sep 23, 2026
31.60
31.60
31.58
31.58
31.48
9,000
Sep 22, 2026
31.58
31.58
31.58
31.58
31.48
-
Sep 21, 2026
31.58
31.58
31.58
31.58
31.48
8,300
Sep 18, 2026
32.13
32.28
32.05
32.28
32.17
1,900
Sep 17, 2026
32.29
32.29
32.29
32.29
32.18
85,100
Sep 16, 2026
32.94
32.94
32.66
32.66
32.55
13,700
Sep 15, 2026
33.46
33.46
33.46
33.46
33.34
-
Sep 14, 2026
33.46
33.46
33.46
33.46
33.34
123,300
Sep 11, 2026
32.74
32.74
32.74
32.74
32.63
13,400
Sep 10, 2026
33.92
33.92
33.92
33.92
33.81
-
Sep 9, 2026
33.92
33.92
33.92
33.92
33.81
-
Sep 8, 2026
33.92
33.92
33.92
33.92
33.81
5,000
Sep 4, 2026
34.83
34.83
34.83
34.83
34.71
20,500
Sep 3, 2026
34.79
34.79
34.78
34.78
34.66
7,400
Sep 2, 2026
33.89
33.89
33.89
33.89
33.77
-
Sep 1, 2026
33.89
33.89
33.89
33.89
33.77
-
Aug 31, 2026
33.93
33.93
33.89
33.89
33.77
25,600
Aug 28, 2026
34.37
34.37
34.37
34.37
34.26
-
Aug 27, 2026
34.27
34.40
34.27
34.37
34.26
11,100
Aug 26, 2026
34.07
34.07
34.07
34.07
33.96
3,300
Aug 25, 2026
34.35
34.35
34.35
34.35
34.23
-
Aug 24, 2026
34.35
34.35
34.35
34.35
34.23
-
Aug 21, 2026
34.45
34.52
34.35
34.35
34.23
17,000
Aug 20, 2026
34.48
34.48
34.06
34.06
33.94
14,400
Aug 19, 2026
34.00
34.00
34.00
34.00
33.88
-
Aug 18, 2026
34.00
34.00
34.00
34.00
33.88
-
Aug 17, 2026
34.01
34.01
34.00
34.00
33.88
11,700
Aug 14, 2026
35.42
35.42
35.42
35.42
35.30
-
Aug 13, 2026
35.42
35.42
35.42
35.42
35.30
-
Aug 12, 2026
35.42
35.42
35.42
35.42
35.30
-
Aug 11, 2026
35.75
35.75
35.42
35.42
35.30
11,500
Aug 10, 2026
36.07
36.07
36.07
36.07
35.95
4,800
Aug 7, 2026
34.99
38.10
34.99
37.13
37.01
34,800
Aug 6, 2026
34.80
34.80
34.80
34.80
34.68
21,400
Aug 5, 2026
33.38
33.47
33.38
33.47
33.36
30,800
Aug 4, 2026
33.90
33.90
32.92
33.01
32.90
236,600
Aug 3, 2026
33.53
33.53
33.53
33.53
33.41
500
Jul 31, 2026
33.41
33.41
33.35
33.35
33.24
5,100
Jul 30, 2026
34.26
34.26
34.26
34.26
34.15
-
Jul 29, 2026
33.79
34.35
33.31
34.26
34.15
5,500
Jul 28, 2026
32.85
32.85
32.85
32.85
32.74
-
Jul 27, 2026
32.85
32.85
32.85
32.85
32.74
3,800
Jul 24, 2026
29.94
29.94
29.94
29.94
29.84
-
Jul 23, 2026
30.78
30.78
29.94
29.94
29.84
13,100
Jul 22, 2026
31.56
31.56
31.46
31.46
31.35
13,100
Jul 21, 2026
33.22
33.22
33.22
33.22
33.11
-
Jul 20, 2026
33.22
33.22
33.22
33.22
33.11
-
Jul 17, 2026
33.40
33.40
33.22
33.22
33.11
47,000
Jul 16, 2026
33.31
33.31
33.31
33.31
33.20
24,600
Jul 15, 2026
32.31
32.73
32.31
32.73
32.62
28,000
Jul 14, 2026
32.57
32.57
32.57
32.57
32.46
6,300
Jul 13, 2026
32.38
32.40
32.38
32.40
32.29
100,300
Jul 10, 2026
32.55
32.88
32.55
32.88
32.77
8,700
Jul 9, 2026
32.70
32.70
32.70
32.70
32.59
15,200
Jul 8, 2026
32.14
32.69
32.14
32.69
32.58
10,100
Jul 7, 2026
32.50
32.50
32.50
32.50
32.39
11,800
Jul 6, 2026
32.08
32.08
32.08
32.08
31.97
23,500
Jul 2, 2026
32.76
33.32
32.76
33.32
33.21
9,700
Jul 1, 2026
31.95
31.95
31.95
31.95
31.84
-
Jun 30, 2026
0.106
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
31.95
31.95
31.95
31.95
31.84
-
Jun 29, 2026
31.38
31.95
31.38
31.95
31.74
14,000
Jun 26, 2026
30.97
30.97
30.97
30.97
30.76
61,200
Jun 25, 2026
31.53
31.53
31.53
31.53
31.32
-
Jun 24, 2026
30.90
31.53
30.90
31.53
31.32
16,500
Jun 23, 2026
30.65
30.65
30.27
30.39
30.19
5,700
Jun 22, 2026
30.83
30.83
30.65
30.65
30.44
50,100
Jun 18, 2026
32.22
32.22
32.22
32.22
32.00
-
Jun 17, 2026
32.38
32.38
32.22
32.22
32.00
2,500
Jun 16, 2026
32.16
32.18
32.16
32.18
31.96
1,600
Jun 15, 2026
32.98
32.98
32.93
32.93
32.71
147,800
Jun 12, 2026
32.74
32.74
32.42
32.42
32.20
5,900
Jun 11, 2026
33.13
33.13
33.13
33.13
32.91
6,100
Jun 10, 2026
33.27
33.27
33.10
33.10
32.88
3,000
Jun 9, 2026
33.40
33.40
33.40
33.40
33.17
2,800
Jun 8, 2026
32.88
32.88
32.53
32.53
32.31
4,200
Jun 5, 2026
32.59
32.59
32.59
32.59
32.37
21,000
Jun 4, 2026
32.80
33.56
32.80
33.56
33.34
87,400
Jun 3, 2026
32.44
32.65
32.44
32.44
32.22
15,300
Jun 2, 2026
32.69
32.71
32.69
32.71
32.49
21,800
Jun 1, 2026
30.58
32.94
30.58
32.94
32.72
20,600
May 29, 2026
31.29
31.29
30.70
30.70
30.50
25,300
May 28, 2026
31.90
31.90
31.90
31.90
31.69
16,500
May 27, 2026
31.21
31.21
31.13
31.13
30.92
8,500
May 26, 2026
31.20
31.25
31.03
31.25
31.04
14,200
May 22, 2026
31.37
31.37
31.37
31.37
31.16
-
May 21, 2026
31.19
31.37
31.19
31.37
31.16
13,600
May 20, 2026
30.90
30.90
30.82
30.82
30.61
31,200
May 19, 2026
31.11
31.20
31.11
31.20
30.99
16,800
May 18, 2026
30.36
30.36
30.36
30.36
30.16
400
May 15, 2026
29.85
29.85
29.85
29.85
29.65
-
May 14, 2026
29.92
30.75
29.80
29.85
29.65
43,900
May 13, 2026
30.53
30.54
29.57
29.64
29.44
465,100
May 12, 2026
30.52
30.63
29.99
29.99
29.79
9,800
May 11, 2026
32.24
32.24
30.83
30.83
30.62
13,800
May 8, 2026
32.21
32.47
31.83
32.47
32.25
80,700
May 7, 2026
33.25
33.25
33.00
33.00
32.78
29,700
May 6, 2026
32.96
33.20
32.96
33.03
32.81
84,200
May 5, 2026
33.41
33.41
32.52
32.52
32.30
21,600
May 4, 2026
35.25
35.25
33.50
33.50
33.28
21,100
May 1, 2026
33.95
34.02
33.95
34.02
33.79
13,000
Apr 30, 2026
32.94
32.94
32.94
32.94
32.72
18,700
Apr 29, 2026
33.48
33.76
33.48
33.72
33.49
29,800
Apr 28, 2026
33.10
34.78
33.09
34.17
33.94
22,600
Apr 27, 2026
34.35
34.47
34.35
34.47
34.24
24,500
Apr 24, 2026
32.92
33.37
32.91
33.36
33.14
24,800
Apr 23, 2026
33.80
34.78
33.80
34.00
33.77
131,500
Apr 22, 2026
35.88
35.88
33.63
33.63
33.40
1,100
Apr 21, 2026
36.50
36.50
36.50
36.50
36.26
100
Apr 20, 2026
37.17
37.28
37.17
37.28
37.03
600
Apr 17, 2026
36.84
36.84
36.84
36.84
36.59
-
Apr 16, 2026
36.92
36.92
36.83
36.84
36.59
800
Apr 15, 2026
36.61
36.76
36.61
36.76
36.51
333,400
Apr 14, 2026
36.74
36.74
36.15
36.15
35.91
8,100
Apr 13, 2026
35.30
36.35
35.30
36.35
36.11
3,300
Apr 10, 2026
35.22
35.22
35.22
35.22
34.98
19,900
Apr 9, 2026
35.31
35.31
35.31
35.31
35.07
12,600
Apr 8, 2026
35.37
35.37
35.20
35.33
35.10
14,700
Apr 7, 2026
34.78
34.78
34.78
34.78
34.54
-
Apr 6, 2026
34.78
34.78
34.78
34.78
34.54
2,700
Apr 2, 2026
34.52
34.53
34.52
34.53
34.30
5,500
Apr 1, 2026
34.29
34.51
34.29
34.51
34.28
4,500
Mar 31, 2026
0.108
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
33.76
34.25
33.76
34.25
34.02
2,200
Mar 30, 2026
33.42
33.42
33.24
33.24
32.91
13,500
Mar 27, 2026
33.92
33.92
33.52
33.70
33.37
5,700
Mar 26, 2026
34.20
34.20
33.91
33.91
33.57
17,800
Mar 25, 2026
33.77
34.22
33.77
34.21
33.87
5,300
Mar 24, 2026
33.77
33.85
33.77
33.78
33.44
17,900
Mar 23, 2026
34.19
34.19
34.14
34.18
33.84
2,300
Mar 20, 2026
33.55
33.55
33.55
33.55
33.22
400
Mar 19, 2026
33.84
33.96
33.84
33.96
33.62
7,300
Mar 18, 2026
33.73
34.02
33.73
34.02
33.68
2,600
Mar 17, 2026
34.66
34.67
33.85
33.85
33.51
6,700
Mar 16, 2026
35.25
35.25
35.12
35.16
34.81
1,600
Mar 13, 2026
31.72
31.72
31.72
31.72
31.40
243,500
Mar 12, 2026
32.44
32.44
32.08
32.08
31.76
14,600
Mar 11, 2026
34.14
34.14
34.14
34.14
33.80
3,100
Mar 10, 2026
34.39
34.47
34.24
34.24
33.90
12,100
Mar 9, 2026
34.40
34.40
34.40
34.40
34.05
-
Mar 6, 2026
34.70
34.70
34.26
34.40
34.05
50,400
Mar 5, 2026
34.71
34.71
34.71
34.71
34.37
51,900
Mar 4, 2026
34.01
34.02
33.69
33.69
33.36
19,700
Mar 3, 2026
33.49
34.34
33.25
33.25
32.92
75,300
Mar 2, 2026
33.65
34.31
33.39
34.31
33.97
114,700
Feb 27, 2026
33.74
34.31
33.74
34.31
33.97
87,600
Feb 26, 2026
33.68
33.75
33.68
33.75
33.42
53,500
Feb 25, 2026
32.31
32.31
32.31
32.31
31.99
22,400
Feb 24, 2026
31.49
31.58
31.49
31.58
31.27
4,400
Feb 23, 2026
32.43
32.43
31.57
31.57
31.26
7,500
Feb 20, 2026
30.26
31.29
30.26
31.22
30.91
8,500
Feb 19, 2026
29.77
29.77
29.77
29.77
29.47
100
Feb 18, 2026
28.54
28.54
28.54
28.54
28.26
-
Feb 17, 2026
28.48
28.54
28.48
28.54
28.26
18,200
Feb 13, 2026
27.81
28.50
27.80
28.29
28.01
18,200
Feb 12, 2026
29.57
29.57
28.16
28.16
27.88
20,900
Feb 11, 2026
30.29
31.31
30.29
31.31
31.00
22,900
Feb 10, 2026
31.58
31.84
31.58
31.83
31.51
7,500
Feb 9, 2026
30.89
30.89
30.76
30.89
30.58
1,400
Feb 6, 2026
29.71
29.99
29.71
29.93
29.63
1,700
Feb 5, 2026
30.04
30.04
30.04
30.04
29.74
-
Feb 4, 2026
30.04
30.04
30.04
30.04
29.74
400
Feb 3, 2026
30.70
30.70
30.25
30.25
29.95
2,300
Feb 2, 2026
34.31
34.31
33.83
34.07
33.73
5,500
Jan 30, 2026
34.34
34.34
34.34
34.34
34.00
4,000
Jan 29, 2026
34.94
35.06
34.94
35.05
34.70
2,800
Jan 28, 2026
35.22
35.23
35.04
35.04
34.69
15,500
Jan 27, 2026
36.16
36.16
36.14
36.14
35.78
7,800
Jan 26, 2026
34.49
36.53
34.49
36.16
35.80
22,600
Jan 23, 2026
36.28
36.28
36.15
36.15
35.79
8,100
Jan 22, 2026
36.58
36.58
36.58
36.58
36.21
-
Jan 21, 2026
36.58
36.58
36.58
36.58
36.21
34,600
Jan 20, 2026
37.68
37.68
36.97
36.97
36.60
89,700
Jan 16, 2026
38.72
38.72
37.45
37.45
37.08
800
Jan 15, 2026
39.54
39.54
39.54
39.54
39.15
70,100
Jan 14, 2026
39.73
39.73
39.42
39.42
39.03
200
Jan 13, 2026
40.90
40.90
40.90
40.90
40.49
-
Jan 12, 2026
40.90
40.90
40.90
40.90
40.49
-
Jan 9, 2026
40.65
41.03
40.65
40.90
40.49
1,100
Jan 8, 2026
40.21
40.21
40.19
40.19
39.79
149,500
Jan 7, 2026
40.75
40.75
40.16
40.16
39.77
300
Jan 6, 2026
41.00
41.10
40.99
40.99
40.59
33,800
Jan 5, 2026
41.11
41.11
41.07
41.08
40.67
29,100
Jan 2, 2026
41.26
41.30
41.12
41.12
40.72
15,600
Dec 31, 2025
41.15
41.31
41.15
41.31
40.89
89,400
Dec 30, 2025
41.57
41.57
41.56
41.56
41.14
62,000
Dec 29, 2025
41.61
41.61
41.61
41.61
41.20
18,200
Dec 26, 2025
41.50
41.50
41.50
41.50
41.09
200
Dec 24, 2025
41.16
41.16
41.16
41.16
40.75
-
Dec 23, 2025
41.06
41.16
41.06
41.16
40.75
1,100
Dec 22, 2025
41.05
41.05
40.78
40.78
40.37
11,100
Dec 19, 2025
40.35
40.36
40.35
40.36
39.96
5,000
Dec 18, 2025
40.69
40.69
40.13
40.15
39.75
400
Dec 17, 2025
40.07
40.07
39.98
40.05
39.65
10,900
Dec 16, 2025
40.02
40.02
39.87
39.87
39.47
5,800
Dec 15, 2025
39.62
39.62
39.62
39.62
39.23
13,200
Dec 12, 2025
40.30
40.35
39.78
39.78
39.38
3,600
Dec 11, 2025
40.57
40.57
40.57
40.57
40.17
-
Dec 10, 2025
40.55
40.71
40.34
40.57
40.17
1,800
Dec 9, 2025
40.41
40.44
40.39
40.44
40.03
12,600
Dec 8, 2025
40.32
40.32
40.32
40.32
39.92
55,300
Dec 5, 2025
40.08
40.09
40.08
40.09
39.70
6,700
Dec 4, 2025
39.87
39.87
39.74
39.74
39.35
1,800
Dec 3, 2025
39.60
39.60
39.60
39.60
39.21
3,500
Dec 2, 2025
39.67
39.67
39.67
39.67
39.28
-
Dec 1, 2025
39.46
39.67
39.46
39.67
39.28
5,300
Nov 28, 2025
39.22
39.22
39.22
39.22
38.83
18,900
Nov 26, 2025
38.41
38.41
38.40
38.40
38.02
5,100
Nov 25, 2025
38.45
38.48
38.45
38.48
38.10
72,800
Nov 24, 2025
38.74
38.83
38.57
38.57
38.18
29,200
Nov 21, 2025
38.62
38.62
38.60
38.60
38.22
10,100
Nov 20, 2025
38.50
38.50
37.57
37.57
37.20
49,900
Nov 19, 2025
35.38
35.38
35.23
35.23
34.88
8,100
Nov 18, 2025
35.35
35.35
35.20
35.20
34.85
12,200
Nov 17, 2025
35.74
35.74
35.74
35.74
35.38
13,100
Nov 14, 2025
35.65
35.65
35.34
35.34
34.99
17,600
Nov 13, 2025
35.82
35.82
35.72
35.72
35.37
19,600
Nov 12, 2025
35.72
35.75
35.65
35.75
35.39
2,000
Nov 11, 2025
35.24
35.78
34.99
35.78
35.43
35,400
Nov 10, 2025
34.10
34.71
33.98
34.71
34.37
75,000
Nov 7, 2025
35.10
35.10
30.97
32.73
32.41
22,000
Nov 6, 2025
39.01
39.01
38.78
38.84
38.45
1,600
Nov 5, 2025
39.57
39.57
39.57
39.57
39.17
400
Nov 4, 2025
40.04
40.04
40.04
40.04
39.64
300
