C-AIF

T:AIF - ALTUS GROUP LIMITED - https://www.altusgroup.com

14:24:44 EST

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
AIF - T	0.5	45.01	·	45.07	0.8	45.01	-8.62	-16.1	1,635.3	74,111	8,994	49.97 50.15 43.84	63.07 46.36	14:07:49	09:29	15 min RT 2¢
TSX - T	0.5	45.01	·	45.07	0.8	45.01	-8.62	-16.1	887.1	40,260	5,272	49.97 50.06 43.84	63.07 46.36	14:07:49		15 min
NEO ATS - U						45.26	-8.37	-15.6	64.0	2,904	258	49.01 49.01 43.87		14:03:19		15 min
Alpha - A						45.23	-8.40	-15.7	76.3	3,494	427	49.15 49.38 43.91		14:03:09		15 min
Omega - O						45.01	-8.62	-16.1	29.4	1,333	89	49.97 49.97 43.88		14:07:49		15 min
Pure - P						45.20	-8.43	-15.7	11.7	528	116	49.98 49.98 43.87		13:55:31		15 min
Chi-X - X						45.27	-8.36	-15.6	135.3	6,064	779	50.03 50.03 43.91		14:03:29		15 min
CX2 - H						44.91	-8.72	-16.3	43.9	1,977	241	47.82 48.30 44.01		13:51:33		15 min
CXD - D						45.08	-8.55	-15.9	88.3	3,987	561	50.03 50.15 43.965		14:07:37		15 min
TriAct - M						53.63			282.1	12,776	1,144					15 min
Instinet - I						44.225	-9.405	-17.5	2.6	117	17	48.15 48.15 44.115		12:29:53		15 min
Lynx - Y						44.96	-8.67	-16.2	14.5	667	86	47.61 48.19 44.22		13:52:14		15 min
CS2 - S						53.63			0.1	5	4			Jun 18-24		15 min

Trade times are ET. News times are ET. Bid/ask/vol sizes in thousands.
NOTE: Delayed ATS trade data is included - click System Status for more information

Show ATS · Fundamentals · Holders · Trade Workstation · Market Depth · 3 Month Closes · Technical Charts 1 yr | 2 yr | 3 yr | 5 yr | 10 yr | 15 yr | 20 yr · Live Charts 1 yr | 1 day · Company · Participants · 1yr Bulletins · Sedar · Historical · Options · Shorts · Portfolio

Recent Trades - Last 10 of 8994

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
14:09:30	U	45.01	-8.62	100	2 RBC	1 Anonymous	K
14:09:30	U	45.01	-8.62	100	2 RBC	1 Anonymous	K
14:09:09	U	45.01	-8.62	100	2 RBC	2 RBC	K
14:08:53	U	45.01	-8.62	100	2 RBC	2 RBC	K
14:08:12	M	45.03	-8.60	100	13 Instinet	1 Anonymous
14:08:02	M	45.04	-8.59	100	1 Anonymous	1 Anonymous
14:08:02	O	45.01	-8.62	100	2 RBC	79 CIBC	K
14:07:57	M	45.06	-8.57	200	7 TD Sec	1 Anonymous
14:07:49	O	45.01	-8.62	100	2 RBC	79 CIBC	K
14:07:49	T	45.02	-8.61	100	14 Virtu ITG	79 CIBC	K

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Date ET	Symbol	Price	Type	Headline
2025-11-07 09:29	C:AIF	53.63	In the News525	Globe says Altus Group lowered to "sector perform"
2025-11-06 20:24	C:AIF	53.63	News Release200	Altus Group CEO Hannon departs; Gordon to step in
2025-11-06 16:34	C:AIF	53.63	SEDAR Interim Financial Statements812	SEDAR Interim Financial Statements
2025-11-06 16:34	C:AIF	53.63	SEDAR Interim MD & A813	SEDAR Interim MD & A
2025-11-06 16:17	C:AIF	53.63	News Release200	Altus Group Reports Q3 2025 Financial Results & Announces Q4 2025 Dividend Payment
2025-10-08 04:46	C:AIF	61.11	News Release200	Altus Group to release Q3 results Nov. 6
2025-10-01 09:19	C:AIF	59.44	In the News525	Post says Altus Group sees construction on the skids
2025-09-08 07:02	C:AIF	61.49	In the News525	Globe says Dream, others see TO office demand rising
2025-08-21 19:04	C:AIF	60.45	News Release200	Altus releases CRE investment report for Q2
2025-08-14 08:02	C:AIF	61.39	In the News525	Globe says Tse elevates Altus Group to "outperform"
2025-08-13 17:18	C:AIF	60.95	News Release200	Altus Group is up for sale
2025-08-08 08:05	C:AIF	52.25	News Release200	Altus Group Announces Q3 2025 Dividend Payment
2025-08-08 07:49	C:AIF	52.93	In the News525	Globe says Altus Group kept at "sector perform"
2025-08-07 16:17	C:AIF	52.25	SEDAR Interim Financial Statements812	SEDAR Interim Financial Statements
2025-08-07 16:17	C:AIF	52.25	SEDAR Interim MD & A813	SEDAR Interim MD & A
2025-08-07 16:07	C:AIF	57.24	News Release200	Altus Group Reports Q2 2025 Financial Results
2025-07-11 07:41	C:AIF	53.99	In the News525	Globe says Altus sees extreme downturn in condo market
2025-07-08 21:36	C:AIF	54.03	News Release200	Altus Group to release Q2 results, host call Aug. 7
2025-06-17 09:40	C:AIF	52.60	In the News525	Globe says CIBC survey sees renovation spending rising
2025-06-05 18:10	C:AIF	52.55	News Release200	Altus Group's Benchmark Manager Wins 2025 Realcomm Digie Award

Date ET

Symbol

Price

Type

Headline

2025-11-07 09:29

C:AIF

53.63

In the News

Globe says Altus Group lowered to "sector perform"

2025-11-06 20:24

C:AIF