Altus Group Ltd (AIF)

AIF
🏛️ 캐나다 →
58.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 70.90 71.26 70.76 70.97 0.0M
2021-12-30 70.18 70.97 69.89 70.67 0.1M
2021-12-29 72.33 72.33 70.06 70.47 0.1M
2021-12-24 69.92 70.55 69.82 70.29 0.0M
2021-12-23 69.83 70.18 69.42 70.09 0.0M
2021-12-22 67.98 70.19 67.87 69.72 0.1M
2021-12-21 67.26 68.52 67.18 68.20 0.0M
2021-12-20 66.84 67.35 66.59 67.20 0.1M
2021-12-17 66.41 67.54 65.88 67.49 0.1M
2021-12-16 68.90 69.27 66.46 66.55 0.2M
2021-12-15 68.69 69.42 67.73 68.93 0.1M
2021-12-14 70.10 70.33 68.46 68.71 0.0M
2021-12-13 71.14 72.03 69.52 70.55 0.1M
2021-12-10 68.10 72.01 68.10 71.96 0.2M
2021-12-09 65.60 68.50 65.60 68.23 0.1M
2021-12-08 65.60 65.99 65.48 65.60 0.1M
2021-12-07 64.04 65.86 64.04 65.39 0.1M
2021-12-06 64.00 64.64 63.35 64.00 0.1M
2021-12-03 64.96 65.05 63.72 63.80 0.1M
2021-12-02 64.65 65.45 64.64 64.96 0.0M
2021-12-01 65.55 67.10 64.39 64.60 0.1M
2021-11-30 65.22 66.10 64.43 65.42 0.2M
2021-11-29 64.48 65.65 64.31 65.26 0.1M
2021-11-26 65.07 65.19 64.22 64.46 0.1M
2021-11-25 65.10 65.65 64.95 65.42 0.0M
2021-11-24 64.64 65.10 64.23 64.70 0.0M
2021-11-23 64.91 65.91 64.52 64.81 0.1M
2021-11-22 66.33 67.24 65.70 65.98 0.0M
2021-11-19 66.01 66.99 66.01 66.55 0.0M
2021-11-18 66.71 66.71 65.65 65.83 0.0M
2021-11-17 67.16 67.45 66.08 66.50 0.1M
2021-11-16 67.59 68.59 67.14 67.87 0.0M
2021-11-15 68.13 68.13 66.75 67.14 0.1M
2021-11-12 65.41 70.39 65.41 68.13 0.2M
2021-11-11 64.56 64.91 63.66 64.81 0.0M
2021-11-10 64.79 65.08 64.09 64.40 0.0M
2021-11-09 65.18 65.31 64.23 65.01 0.0M
2021-11-08 63.40 65.58 63.35 65.03 0.1M
2021-11-05 63.90 64.20 62.98 63.40 0.1M
2021-11-04 64.13 64.91 63.75 64.05 0.1M
2021-11-03 64.20 64.53 63.97 64.12 0.1M
2021-11-02 64.39 64.94 63.98 64.20 0.0M
2021-11-01 64.98 65.37 63.83 64.33 0.1M
2021-10-29 65.70 66.07 64.77 64.91 0.1M
2021-10-28 65.86 66.61 65.57 65.65 0.0M
2021-10-27 65.35 66.02 64.97 65.80 0.1M
2021-10-26 66.19 66.25 64.88 65.32 0.1M
2021-10-25 66.19 66.59 65.90 66.08 0.0M
2021-10-22 66.75 66.75 65.51 66.30 0.0M
2021-10-21 65.41 66.78 65.41 66.76 0.1M
2021-10-20 65.93 66.48 65.41 65.45 0.1M
2021-10-19 64.67 66.29 64.42 65.60 0.1M
2021-10-18 63.79 64.85 63.79 64.60 0.0M
2021-10-15 63.98 64.28 63.93 64.05 0.0M
2021-10-14 63.54 64.14 62.83 64.07 0.1M
2021-10-13 62.39 63.61 62.20 63.22 0.0M
2021-10-12 63.08 63.08 61.93 62.35 0.0M
2021-10-08 63.40 63.84 62.47 62.51 0.0M
2021-10-07 63.26 64.06 63.00 63.17 0.1M
2021-10-06 61.90 63.25 61.90 63.22 0.1M
2021-10-05 61.34 62.15 61.09 62.04 0.1M
2021-10-04 61.94 61.94 60.32 61.07 0.1M
2021-10-01 61.87 62.15 60.88 61.94 0.1M
2021-09-30 62.08 62.67 61.57 61.80 0.1M
2021-09-29 61.04 62.27 61.00 62.00 0.1M
2021-09-28 60.90 61.51 60.55 61.34 0.1M
2021-09-27 61.48 61.76 61.27 61.35 0.0M
2021-09-24 62.15 62.15 61.35 61.57 0.0M
2021-09-23 62.85 63.10 62.01 62.18 0.0M
2021-09-22 63.71 63.81 62.70 63.07 0.1M
2021-09-21 62.91 63.91 62.91 63.65 0.1M
2021-09-20 62.15 63.24 61.69 63.20 0.1M
2021-09-17 63.00 64.08 62.58 62.94 0.1M
2021-09-16 62.23 63.80 62.23 63.48 0.1M
2021-09-15 61.97 62.94 61.65 62.48 0.3M
2021-09-14 65.20 65.67 64.75 64.93 0.1M
2021-09-13 66.75 66.75 64.22 65.08 0.2M
2021-09-10 66.46 67.50 66.10 67.36 0.0M
2021-09-09 66.91 67.54 65.98 66.50 0.1M
2021-09-08 67.49 67.66 66.31 67.41 0.0M
2021-09-07 67.26 68.12 66.74 67.49 0.1M
2021-09-03 67.34 67.65 66.64 67.30 0.0M
2021-09-02 66.36 67.57 66.36 67.43 0.1M
2021-09-01 66.02 67.16 66.00 66.94 0.0M
2021-08-31 65.30 66.76 65.30 66.35 0.1M
2021-08-30 65.02 66.90 64.82 65.35 0.0M
2021-08-27 66.00 66.03 64.50 64.98 0.0M
2021-08-26 66.85 67.15 65.45 65.96 0.1M
2021-08-25 65.28 67.35 65.23 67.09 0.2M
2021-08-24 65.24 65.50 64.79 65.25 0.0M
2021-08-23 65.48 65.52 64.93 65.20 0.0M
2021-08-20 64.67 65.57 64.67 65.45 0.0M
2021-08-19 64.32 65.05 64.12 64.95 0.1M
2021-08-18 65.38 65.57 64.39 64.56 0.1M
2021-08-17 64.46 65.54 63.69 65.31 0.1M
2021-08-16 67.80 67.80 63.43 64.52 0.1M
2021-08-13 62.17 68.17 61.49 68.16 0.3M
2021-08-12 59.61 59.95 59.35 59.66 0.1M
2021-08-11 62.27 62.27 59.49 59.57 0.0M
2021-08-10 59.65 60.13 59.52 60.02 0.0M
2021-08-09 59.69 60.65 59.52 59.69 0.1M
2021-08-06 59.02 59.78 59.02 59.63 0.0M
2021-08-05 58.35 59.36 58.35 59.16 0.0M
2021-08-04 59.46 59.61 58.38 58.80 0.0M
2021-08-03 59.08 60.05 59.08 59.50 0.1M
2021-07-30 58.13 59.06 57.90 58.72 0.1M
2021-07-29 57.85 58.21 57.76 58.20 0.1M
2021-07-28 58.49 59.00 57.98 58.01 0.0M
2021-07-27 58.50 58.80 57.88 58.61 0.1M
2021-07-26 58.53 59.10 58.35 58.40 0.1M
2021-07-23 58.26 58.95 58.26 58.82 0.0M
2021-07-22 57.65 57.86 56.92 57.67 0.1M
2021-07-21 57.41 58.11 57.41 57.82 0.1M
2021-07-20 57.43 58.01 57.43 57.51 0.0M
2021-07-19 57.00 57.50 56.50 57.41 0.1M
2021-07-16 60.99 60.99 57.76 57.78 0.0M
2021-07-15 58.53 58.77 57.61 58.42 0.2M
2021-07-14 58.84 58.84 58.23 58.57 0.1M
2021-07-13 58.99 59.29 58.30 58.67 0.1M
2021-07-12 58.64 58.69 58.13 58.45 0.0M
2021-07-09 59.38 60.62 58.33 58.64 0.0M
2021-07-08 59.40 59.44 58.25 59.18 0.0M
2021-07-07 58.53 59.90 58.52 59.44 0.1M
2021-07-06 58.39 59.33 58.29 59.23 0.0M
2021-07-05 58.63 58.69 58.29 58.39 0.0M
2021-07-02 57.63 58.79 57.63 58.64 0.0M
2021-06-30 59.91 59.91 57.26 57.45 0.1M
2021-06-29 59.01 60.25 58.90 59.91 0.1M
2021-06-28 58.30 59.54 58.12 59.43 0.2M
2021-06-25 57.85 58.50 57.70 58.30 0.1M
2021-06-24 57.53 57.97 57.35 57.85 0.1M
2021-06-23 57.51 58.22 57.45 57.52 0.0M
2021-06-22 57.04 57.71 56.98 57.68 0.1M
2021-06-21 55.62 57.43 55.00 56.92 0.2M
2021-06-18 55.75 56.63 55.35 55.50 0.6M
2021-06-17 57.78 57.78 55.65 56.12 0.5M
2021-06-16 57.96 58.24 57.53 57.80 0.2M
2021-06-15 57.47 58.57 57.18 57.79 0.1M
2021-06-14 58.34 58.88 56.96 57.42 0.1M
2021-06-11 58.22 58.87 58.06 58.59 0.0M
2021-06-10 57.49 58.85 57.24 58.83 0.1M
2021-06-09 58.06 58.06 57.07 57.49 0.0M
2021-06-08 58.27 58.36 57.74 58.01 0.1M
2021-06-07 58.42 58.42 57.14 57.97 0.0M
2021-06-04 57.45 57.96 57.34 57.88 0.0M
2021-06-03 57.53 57.96 57.30 57.83 0.1M
2021-06-02 58.67 58.73 57.41 57.44 0.1M
2021-06-01 60.21 60.21 58.56 58.93 0.1M
2021-05-31 58.77 59.66 58.77 59.04 0.0M
2021-05-28 59.07 59.31 58.69 58.73 0.1M
2021-05-27 59.27 59.51 58.67 58.67 0.1M
2021-05-26 59.97 60.91 59.02 59.13 0.1M
2021-05-25 57.90 59.97 57.70 59.93 0.2M
2021-05-21 57.59 58.41 57.55 58.03 0.1M
2021-05-20 57.51 58.45 57.36 57.77 0.0M
2021-05-19 57.29 57.50 56.50 57.44 0.1M
2021-05-18 56.54 57.35 56.48 57.32 0.1M
2021-05-17 55.78 56.66 55.62 56.61 0.1M
2021-05-14 56.53 56.63 55.18 56.06 0.1M
2021-05-13 56.66 56.72 55.59 56.49 0.1M
2021-05-12 57.19 57.19 55.90 56.64 0.2M
2021-05-11 58.70 58.75 56.64 57.50 0.1M
2021-05-10 59.62 59.74 58.84 59.09 0.1M
2021-05-07 60.81 60.81 59.36 59.62 0.1M
2021-05-06 61.67 63.19 60.00 60.23 0.1M
2021-05-05 61.52 62.08 60.96 61.95 0.1M
2021-05-04 61.91 62.30 60.06 61.52 0.2M
2021-05-03 63.31 63.69 61.91 62.28 0.1M
2021-04-30 62.12 62.41 61.91 62.11 0.1M
2021-04-29 62.28 62.69 61.98 62.12 0.1M
2021-04-28 62.91 63.04 62.09 62.13 0.1M
2021-04-27 62.88 63.12 62.31 63.01 0.0M
2021-04-26 64.01 64.17 62.77 63.03 0.0M
2021-04-23 64.49 64.75 64.00 64.00 0.0M
2021-04-22 63.51 64.89 63.51 64.77 0.1M
2021-04-21 63.45 63.87 62.65 63.29 0.0M
2021-04-20 62.04 64.58 60.01 63.34 0.1M
2021-04-19 62.61 62.67 61.96 62.02 0.0M
2021-04-16 61.98 62.85 61.34 62.57 0.0M
2021-04-15 61.49 62.25 61.29 61.98 0.0M
2021-04-14 61.57 62.20 61.41 61.45 0.1M
2021-04-13 60.28 61.83 60.28 61.71 0.0M
2021-04-12 60.44 60.50 59.91 60.40 0.0M
2021-04-09 60.50 60.75 60.12 60.56 0.1M
2021-04-08 59.84 60.91 59.83 60.49 0.1M
2021-04-07 59.99 60.40 59.50 60.20 0.1M
2021-04-06 60.94 60.94 59.86 60.00 0.1M
2021-04-05 61.06 61.15 60.78 60.94 0.1M
2021-04-01 60.71 61.01 59.59 60.98 0.1M
2021-03-31 60.62 61.01 60.44 60.44 0.0M
2021-03-30 60.24 61.03 60.24 60.88 0.1M
2021-03-29 61.73 62.17 60.92 61.15 0.1M
2021-03-26 62.01 62.26 61.49 62.19 0.1M
2021-03-25 62.95 62.95 61.94 62.08 0.1M
2021-03-24 63.62 63.82 62.53 62.95 0.1M
2021-03-23 62.70 63.88 62.25 63.37 0.1M
2021-03-22 62.52 63.11 61.51 62.70 0.1M
2021-03-19 61.92 62.89 61.09 62.89 0.5M
2021-03-18 61.08 62.28 60.95 62.05 0.1M
2021-03-17 61.74 62.25 60.74 61.91 0.2M
2021-03-16 60.01 61.81 60.01 61.39 0.1M
2021-03-15 61.99 61.99 60.25 60.75 0.1M
2021-03-12 62.82 62.82 60.64 61.56 0.1M
2021-03-11 62.25 63.00 61.92 62.60 0.2M
2021-03-10 62.20 62.64 60.51 62.36 0.3M
2021-03-09 59.81 62.33 59.62 62.09 0.2M
2021-03-08 58.00 60.28 58.00 60.08 0.2M
2021-03-05 59.20 59.60 58.69 59.39 0.1M
2021-03-04 58.24 59.29 57.74 59.03 0.2M
2021-03-03 57.74 58.43 57.44 58.24 0.1M
2021-03-02 57.00 58.00 56.10 57.56 0.1M
2021-03-01 55.22 57.12 55.22 57.00 0.1M
2021-02-26 54.91 56.03 54.02 55.82 0.1M
2021-02-25 52.99 57.39 52.99 54.58 0.5M
2021-02-24 51.71 51.71 48.95 49.09 0.1M
2021-02-23 50.90 52.05 50.28 51.88 0.1M
2021-02-22 51.11 52.34 50.04 50.86 0.1M
2021-02-19 50.77 52.31 50.77 51.49 0.1M
2021-02-18 50.27 50.79 49.91 50.60 0.1M
2021-02-17 50.40 51.04 49.90 50.23 0.1M
2021-02-16 50.00 50.71 49.85 50.52 0.0M
2021-02-12 49.93 49.94 49.12 49.85 0.0M
2021-02-11 49.30 49.55 49.12 49.55 0.1M
2021-02-10 49.69 50.04 49.25 49.53 0.0M
2021-02-09 49.80 49.96 49.25 49.65 0.1M
2021-02-08 49.94 50.45 49.29 49.76 0.0M
2021-02-05 50.14 50.36 49.75 49.98 0.1M
2021-02-04 50.12 50.29 49.90 50.14 0.0M
2021-02-03 50.48 50.60 49.77 50.16 0.0M
2021-02-02 50.06 50.53 49.51 50.33 0.2M
2021-02-01 50.48 50.48 49.11 50.00 0.1M
2021-01-29 49.92 50.07 48.81 48.95 0.1M
2021-01-28 49.66 50.32 49.66 49.81 0.1M
2021-01-27 50.13 50.38 49.32 49.36 0.1M
2021-01-26 49.74 51.04 49.74 50.13 0.1M
2021-01-25 50.48 51.17 49.99 50.27 0.1M
2021-01-22 49.06 50.52 48.71 50.42 0.1M
2021-01-21 49.13 49.22 48.93 49.10 0.0M
2021-01-20 48.76 49.29 48.69 49.16 0.0M
2021-01-19 48.24 48.56 47.81 48.37 0.0M
2021-01-18 48.40 48.72 48.18 48.24 0.0M
2021-01-15 48.36 49.39 48.26 48.40 0.1M
2021-01-14 49.00 49.68 48.20 48.38 0.1M
2021-01-13 48.99 49.40 48.71 49.03 0.0M
2021-01-12 49.00 49.21 48.56 48.86 0.1M
2021-01-11 48.88 49.44 48.80 49.00 0.1M
2021-01-08 48.92 49.39 48.67 48.84 0.1M
2021-01-07 48.47 49.50 48.29 48.96 0.1M
2021-01-06 48.25 48.70 47.57 48.35 0.1M
2021-01-05 48.68 49.41 48.21 48.50 0.1M
2021-01-04 48.91 49.46 48.28 48.88 0.1M