C-AIF

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

16:08:56 EST

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
AIF - T	0.4	56.21	·	56.26	0.3	56.22	+0.33	0.6	126.0	7,026	1,041	56.03 56.67 55.58	63.07 43.84	15:52:45	Nov 26	15 min RT 2¢
TSX - T	0.4	56.21	·	56.26	0.3	56.22	+0.33	0.6	66.3	3,695	551	56.03 56.67 55.58	63.07 43.84	15:52:45		15 min
NEO ATS - U						56.22	+0.33	0.6	5.3	297	47	56.39 56.65 55.61		15:49:27		15 min
Alpha - A						56.26	+0.37	0.7	3.2	177	35	56.19 56.58 55.71		15:49:11		15 min
Omega - O						56.27	+0.38	0.7	1.9	106	18	56.21 56.50 55.74		15:33:18		15 min
CSE ATS - P						56.39	+0.50	0.9	1.1	59	14	56.19 56.39 56.00		15:46:45		15 min
CXC - X						56.25	+0.36	0.6	12.4	688	98	56.24 56.58 55.59		15:49:11		15 min
CX2 - H						56.26	+0.37	0.7	2.2	123	16	56.565 56.565 55.77		15:33:18		15 min
CXD - D						56.235	+0.345	0.6	13.5	755	88	56.20 56.66 55.63		15:50:58		15 min
MatchNOW - M						55.89			17.9	996	159					15 min
Lynx - Y						55.78	-0.11	-0.2	2.3	129	14	56.17 56.54 55.61		14:55:22		15 min
CS2 - S						55.89			0.03	2	1			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

Hide 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 1041

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
15:53:41	M	56.23	0.34	100	39 Merrill Lynch	79 CIBC
15:53:29	Y	56.21	0.32	100	79 CIBC	1 Anonymous	K
15:53:29	D	56.23	0.34	100	39 Merrill Lynch	1 Anonymous	K
15:53:29	M	56.21	0.32	20	85 Scotia	1 Anonymous	E
15:53:12	M	56.24	0.35	100	1 Anonymous	79 CIBC
15:53:12	U	56.21	0.32	100	9 BMO Nesbitt	1 Anonymous	K
15:53:12	U	56.21	0.32	100	9 BMO Nesbitt	1 Anonymous	K
15:52:45	M	56.235	0.345	100	1 Anonymous	1 Anonymous
15:52:45	T	56.22	0.33	100	1 Anonymous	1 Anonymous	K
15:51:59	M	56.26	0.37	10	1 Anonymous	14 Virtu ITG	E

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

Date ET	Symbol	Price	Type	Headline
2025-11-26 07:28	C:AIF	54.09	SEDAR Issuer Bid Circular814	SEDAR Issuer Bid Circular
2025-11-26 07:00	C:AIF	54.09	News Release200	Altus Group Announces Commencement of Substantial Issuer Bid
2025-11-20 12:39	C:AIF	49.80	News Release200	Altus hosts investor day, focuses on capital returns
2025-11-18 09:00	C:AIF	49.98	News Release200	Altus Group Releases Q3 2025 U.S. Investment & Transactions Quarterly Report
2025-11-10 07:17	C:AIF	47.18	In the News525	Globe says Altus retreats as CEO departs
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

Date ET

Symbol

Price

Type

Headline

2025-11-26 07:28

C:AIF

54.09

SEDAR Issuer Bid Circular

2025-11-26 07:00

C:AIF

54.09