Altus Group (AIF)

AIF
🏛️ Canadá →
58.50
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 42.83 43.10 41.68 42.14 0.2M
2023-12-28 42.80 43.10 42.61 42.76 0.0M
2023-12-27 44.00 44.00 42.77 42.91 0.1M
2023-12-22 43.37 43.99 42.93 43.77 0.1M
2023-12-21 43.27 44.42 43.06 43.20 0.1M
2023-12-20 42.38 43.22 42.11 43.00 0.1M
2023-12-19 42.17 42.55 42.02 42.37 0.0M
2023-12-18 41.92 42.24 41.92 42.11 0.0M
2023-12-15 42.00 42.70 41.79 42.34 0.1M
2023-12-14 40.46 42.01 40.20 42.00 0.1M
2023-12-13 38.91 40.13 38.91 39.94 0.7M
2023-12-12 39.11 39.35 38.96 39.05 0.0M
2023-12-11 39.19 39.20 38.87 39.12 0.0M
2023-12-08 39.47 39.57 38.97 39.11 0.0M
2023-12-07 39.75 39.86 39.04 39.04 0.1M
2023-12-06 39.32 39.79 39.15 39.54 0.1M
2023-12-05 39.69 39.79 38.98 39.24 0.1M
2023-12-04 39.95 40.67 39.55 39.80 0.0M
2023-12-01 39.49 40.23 39.49 40.00 0.0M
2023-11-30 39.83 40.14 39.14 40.00 0.1M
2023-11-29 40.21 40.38 39.79 39.94 0.0M
2023-11-28 40.27 40.28 39.74 39.89 0.0M
2023-11-27 40.47 40.55 40.19 40.28 0.0M
2023-11-24 40.74 40.74 40.04 40.26 0.1M
2023-11-23 39.45 40.26 39.40 39.93 0.0M
2023-11-22 39.98 40.35 39.60 39.60 0.1M
2023-11-21 40.85 40.85 39.38 39.83 0.1M
2023-11-20 39.12 40.09 39.11 39.88 0.2M
2023-11-17 38.97 39.70 38.42 38.72 0.2M
2023-11-16 38.71 39.52 38.17 39.40 0.2M
2023-11-15 38.04 39.13 38.04 38.71 0.1M
2023-11-14 38.42 39.89 37.82 38.90 0.2M
2023-11-13 37.67 38.64 36.98 37.90 0.3M
2023-11-10 40.00 40.00 35.29 38.25 1.1M
2023-11-09 49.34 49.72 48.54 48.94 0.1M
2023-11-08 49.79 49.98 48.95 49.41 0.0M
2023-11-07 48.47 49.93 48.47 49.89 0.0M
2023-11-06 49.44 49.57 48.48 49.18 0.0M
2023-11-03 47.57 49.58 47.48 49.54 0.1M
2023-11-02 48.14 48.38 47.10 47.33 0.1M
2023-11-01 46.72 48.08 46.72 47.49 0.1M
2023-10-31 46.68 47.62 46.68 47.10 0.1M
2023-10-30 48.13 48.68 47.46 47.48 0.0M
2023-10-27 46.03 48.09 45.68 47.65 0.0M
2023-10-26 47.82 48.23 45.61 47.84 0.1M
2023-10-25 48.12 48.27 47.11 47.75 0.1M
2023-10-24 48.21 49.72 48.00 48.48 0.1M
2023-10-23 48.06 48.68 47.08 48.10 0.0M
2023-10-20 48.12 48.28 46.53 48.25 0.1M
2023-10-19 47.58 48.70 47.58 48.00 0.0M
2023-10-18 48.63 48.63 47.81 48.13 0.0M
2023-10-17 48.03 49.03 48.03 48.60 0.0M
2023-10-16 49.53 49.53 48.60 48.80 0.0M
2023-10-13 49.18 49.41 48.44 48.82 0.1M
2023-10-12 49.44 49.58 48.53 48.98 0.0M
2023-10-11 48.93 49.81 48.93 49.61 0.0M
2023-10-10 49.13 49.38 48.55 48.98 0.0M
2023-10-06 48.81 49.53 47.78 48.87 0.0M
2023-10-05 48.25 48.71 48.07 48.68 0.0M
2023-10-04 46.78 48.01 46.78 48.01 0.0M
2023-10-03 47.83 48.19 46.71 47.20 0.1M
2023-10-02 47.01 47.86 46.57 47.81 0.1M
2023-09-29 47.80 47.86 46.84 47.02 0.1M
2023-09-28 47.44 48.38 47.23 47.45 0.0M
2023-09-27 48.11 48.11 47.10 47.87 0.1M
2023-09-26 48.38 49.08 47.39 47.83 0.1M
2023-09-25 48.56 49.10 48.15 48.90 0.0M
2023-09-22 48.63 49.33 48.23 48.69 0.0M
2023-09-21 51.73 52.01 48.55 48.57 0.1M
2023-09-20 52.42 52.61 52.19 52.41 0.1M
2023-09-19 51.41 52.53 51.41 52.49 0.1M
2023-09-18 52.89 53.07 52.33 52.86 0.0M
2023-09-15 53.04 53.33 52.42 53.00 0.1M
2023-09-14 52.33 53.64 52.24 53.18 0.1M
2023-09-13 52.13 52.63 52.00 52.43 0.1M
2023-09-12 51.67 52.41 51.66 52.23 0.0M
2023-09-11 51.50 52.23 51.40 52.14 0.0M
2023-09-08 52.03 52.18 51.82 51.84 0.0M
2023-09-07 51.99 52.29 51.53 52.02 0.0M
2023-09-06 52.48 52.78 51.91 52.05 0.0M
2023-09-05 52.13 52.61 51.99 52.51 0.0M
2023-09-01 52.32 52.54 51.56 52.39 0.0M
2023-08-31 52.79 53.20 51.68 52.04 0.1M
2023-08-30 52.33 52.69 52.18 52.42 0.1M
2023-08-29 51.58 52.54 51.56 52.45 0.1M
2023-08-28 50.17 51.64 50.17 51.61 0.0M
2023-08-25 50.13 51.10 50.00 51.02 0.1M
2023-08-24 50.08 50.18 49.40 50.01 0.1M
2023-08-23 49.22 50.35 49.22 50.00 0.1M
2023-08-22 48.46 49.18 48.05 49.13 0.0M
2023-08-21 48.32 48.48 46.99 48.26 0.1M
2023-08-18 48.50 48.83 48.23 48.42 0.1M
2023-08-17 49.26 49.54 48.91 48.93 0.1M
2023-08-16 49.31 50.49 49.16 49.52 0.1M
2023-08-15 49.49 49.99 49.20 49.36 0.1M
2023-08-14 50.87 50.89 49.37 49.65 0.1M
2023-08-11 49.21 52.82 49.21 50.84 0.2M
2023-08-10 43.55 44.16 43.46 43.80 0.1M
2023-08-09 44.49 44.49 43.25 43.44 0.1M
2023-08-08 44.57 44.57 44.17 44.50 0.1M
2023-08-04 45.18 45.50 44.61 44.81 0.1M
2023-08-03 44.64 45.31 44.64 45.18 0.0M
2023-08-02 44.08 44.91 43.80 44.81 0.0M
2023-08-01 43.87 44.68 43.68 44.43 0.1M
2023-07-31 43.21 44.24 43.08 44.03 0.1M
2023-07-28 43.54 43.75 42.95 43.18 0.1M
2023-07-27 43.97 44.25 43.11 43.49 0.2M
2023-07-26 43.89 44.05 43.61 43.78 0.1M
2023-07-25 43.50 44.33 43.45 43.93 0.1M
2023-07-24 44.40 44.40 43.55 43.55 0.0M
2023-07-21 43.58 43.90 43.35 43.67 0.1M
2023-07-20 43.86 43.86 43.35 43.50 0.1M
2023-07-19 44.34 44.45 43.76 43.87 0.1M
2023-07-18 44.13 44.82 43.70 43.77 0.1M
2023-07-17 44.00 44.77 43.85 43.90 0.0M
2023-07-14 44.56 44.56 43.70 43.84 0.1M
2023-07-13 44.95 45.14 44.44 44.56 0.0M
2023-07-12 44.13 44.86 43.75 44.77 0.2M
2023-07-11 43.68 43.90 43.26 43.69 0.1M
2023-07-10 43.41 43.82 43.26 43.46 0.0M
2023-07-07 43.39 43.98 43.21 43.45 0.2M
2023-07-06 43.59 44.30 43.17 43.39 0.1M
2023-07-05 44.02 44.02 43.41 43.70 0.1M
2023-07-04 43.93 44.50 43.85 44.16 0.0M
2023-06-30 43.69 44.27 43.68 43.93 0.1M
2023-06-29 44.06 44.27 43.20 43.44 0.1M
2023-06-28 43.47 44.57 43.15 44.15 0.1M
2023-06-27 43.52 43.93 43.16 43.16 0.1M
2023-06-26 43.34 43.92 43.00 43.45 0.0M
2023-06-23 43.78 43.78 42.89 43.53 0.2M
2023-06-22 45.18 45.18 43.84 43.95 0.1M
2023-06-21 46.72 47.07 44.94 45.26 0.5M
2023-06-20 47.55 47.72 46.70 46.83 0.1M
2023-06-19 46.86 47.60 46.86 47.55 0.0M
2023-06-16 48.34 48.34 46.42 47.11 0.1M
2023-06-15 47.76 48.00 47.37 47.91 0.0M
2023-06-14 48.02 48.48 47.27 48.02 0.1M
2023-06-13 47.69 48.11 47.68 48.00 0.1M
2023-06-12 47.49 48.02 47.35 47.69 0.1M
2023-06-09 47.22 47.78 47.13 47.66 0.0M
2023-06-08 46.87 47.55 46.37 47.53 0.1M
2023-06-07 47.33 47.37 46.77 47.02 0.1M
2023-06-06 47.30 47.95 47.09 47.45 0.1M
2023-06-05 47.06 47.56 46.63 47.34 0.1M
2023-06-02 45.44 47.31 45.44 47.21 0.2M
2023-06-01 43.74 45.67 43.74 45.49 0.1M
2023-05-31 43.03 44.24 43.03 44.17 0.1M
2023-05-30 42.61 43.48 42.61 43.40 0.1M
2023-05-29 42.56 43.28 42.56 43.17 0.0M
2023-05-26 41.43 42.83 41.43 42.73 0.1M
2023-05-25 41.41 41.70 41.07 41.64 0.1M
2023-05-24 41.04 41.29 40.65 41.18 0.1M
2023-05-23 41.48 42.13 40.47 41.62 0.1M
2023-05-19 41.79 41.84 41.44 41.50 0.1M
2023-05-18 41.07 41.60 41.07 41.47 0.0M
2023-05-17 40.38 41.01 40.22 40.92 0.1M
2023-05-16 40.46 40.79 40.20 40.57 0.1M
2023-05-15 40.44 40.85 40.13 40.50 0.1M
2023-05-12 41.19 41.27 40.00 40.44 0.1M
2023-05-11 41.67 41.78 40.81 41.06 0.1M
2023-05-10 41.79 42.94 41.76 41.80 0.1M
2023-05-09 42.49 42.64 41.50 41.58 0.2M
2023-05-08 44.00 44.06 42.18 42.70 0.4M
2023-05-05 45.09 46.04 42.25 44.20 0.8M
2023-05-04 51.63 52.29 51.53 51.90 0.1M
2023-05-03 52.50 52.97 51.64 51.90 0.2M
2023-05-02 53.23 53.35 52.09 52.13 0.1M
2023-05-01 54.24 54.24 53.37 53.42 0.0M
2023-04-28 53.04 53.97 53.04 53.80 0.1M
2023-04-27 52.75 53.14 52.44 52.97 0.1M
2023-04-26 53.37 53.77 52.42 52.48 0.1M
2023-04-25 54.35 54.35 53.17 53.29 0.0M
2023-04-24 54.52 55.58 54.35 54.37 0.1M
2023-04-21 54.98 55.35 54.61 54.72 0.1M
2023-04-20 58.00 58.00 54.89 55.24 0.1M
2023-04-19 57.51 58.60 57.31 58.32 0.0M
2023-04-18 57.61 58.35 57.61 57.93 0.0M
2023-04-17 57.27 57.94 55.89 57.94 0.0M
2023-04-14 57.08 57.31 56.82 57.31 0.0M
2023-04-13 57.33 57.74 56.95 57.20 0.0M
2023-04-12 57.15 57.99 57.03 57.33 0.1M
2023-04-11 56.90 57.13 56.43 56.97 0.0M
2023-04-10 56.08 57.00 55.74 56.90 0.0M
2023-04-06 56.66 56.66 55.37 56.44 0.0M
2023-04-05 56.40 57.01 56.22 56.29 0.1M
2023-04-04 56.36 57.04 55.99 56.48 0.1M
2023-04-03 57.71 57.72 55.99 56.16 0.1M
2023-03-31 57.00 57.48 55.95 57.39 0.2M
2023-03-30 57.36 57.46 56.55 57.11 0.1M
2023-03-29 55.78 57.00 55.65 56.39 0.0M
2023-03-28 55.23 55.90 54.76 55.88 0.1M
2023-03-27 55.60 56.04 55.10 55.44 0.1M
2023-03-24 57.25 57.25 54.89 54.89 0.1M
2023-03-23 57.91 58.25 57.19 57.52 0.1M
2023-03-22 58.48 58.48 57.39 57.39 0.0M
2023-03-21 58.50 59.32 58.27 58.36 0.0M
2023-03-20 57.27 58.64 57.27 58.06 0.1M
2023-03-17 59.56 59.56 57.58 57.68 0.1M
2023-03-16 56.34 58.84 56.30 58.74 0.1M
2023-03-15 56.92 57.38 55.87 56.35 0.1M
2023-03-14 58.37 58.59 57.46 57.97 0.1M
2023-03-13 56.53 58.36 56.20 58.01 0.1M
2023-03-10 58.99 58.99 56.44 56.99 0.1M
2023-03-09 60.01 60.66 58.98 59.13 0.1M
2023-03-08 59.60 60.32 59.58 60.16 0.0M
2023-03-07 59.39 60.39 58.90 60.09 0.1M
2023-03-06 58.97 59.97 58.97 59.39 0.1M
2023-03-03 59.22 59.90 58.67 59.23 0.1M
2023-03-02 59.13 59.68 58.44 58.84 0.1M
2023-03-01 60.50 61.10 59.39 59.95 0.1M
2023-02-28 59.00 61.55 59.00 61.00 0.1M
2023-02-27 60.81 61.14 60.21 60.74 0.1M
2023-02-24 58.70 61.60 58.67 60.60 0.1M
2023-02-23 59.67 59.70 58.72 58.99 0.1M
2023-02-22 57.96 58.96 57.79 58.69 0.1M
2023-02-21 58.84 59.12 58.32 58.55 0.1M
2023-02-17 60.40 60.67 59.69 59.76 0.1M
2023-02-16 60.99 61.01 60.09 60.48 0.1M
2023-02-15 59.48 60.59 58.82 60.59 0.1M
2023-02-14 58.44 59.95 58.44 59.72 0.1M
2023-02-13 58.46 59.01 58.04 58.44 0.1M
2023-02-10 59.17 59.29 57.70 58.78 0.1M
2023-02-09 57.88 59.52 57.86 59.52 0.1M
2023-02-08 57.11 57.79 56.89 57.60 0.1M
2023-02-07 57.04 57.42 56.41 57.00 0.1M
2023-02-06 57.53 57.54 56.63 57.09 0.0M
2023-02-03 57.58 58.29 57.17 57.63 0.0M
2023-02-02 57.51 58.95 57.51 57.89 0.1M
2023-02-01 57.99 57.99 56.46 57.38 0.1M
2023-01-31 56.78 57.44 56.39 56.94 0.1M
2023-01-30 55.85 57.06 55.69 56.76 0.1M
2023-01-27 54.59 56.32 54.59 55.99 0.0M
2023-01-26 54.06 54.83 53.94 54.54 0.1M
2023-01-25 54.89 54.89 53.86 54.51 0.1M
2023-01-24 54.95 55.53 54.95 55.24 0.0M
2023-01-23 54.75 55.53 54.40 55.30 0.0M
2023-01-20 54.10 54.88 53.91 54.49 0.1M
2023-01-19 54.63 54.71 54.15 54.38 0.0M
2023-01-18 55.98 55.98 54.64 54.65 0.1M
2023-01-17 55.80 55.89 55.39 55.75 0.1M
2023-01-16 56.10 56.44 55.44 55.80 0.0M
2023-01-13 56.30 56.58 55.83 56.24 0.0M
2023-01-12 56.63 56.83 56.36 56.60 0.1M
2023-01-11 57.20 57.20 56.49 56.71 0.1M
2023-01-10 57.25 57.60 57.00 57.10 0.1M
2023-01-09 58.15 58.15 57.13 57.22 0.1M
2023-01-06 57.93 57.96 57.49 57.96 0.0M
2023-01-05 57.72 58.37 57.34 57.45 0.1M
2023-01-04 56.19 58.03 55.62 58.00 0.1M
2023-01-03 54.87 56.01 54.85 56.00 0.1M