Altius Minerals Corporation - Price History
Monthly price history for ALS.TO (Altius Minerals Corporation)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 20.55 CAD | 20.55 CAD |
February 2024 | 17.77 CAD | 17.77 CAD |
January 2024 | 17.76 CAD | 17.76 CAD |
December 2023 | 18.44 CAD | 18.44 CAD |
November 2023 | 19.47 CAD | 19.47 CAD |
October 2023 | 20.22 CAD | 20.31 CAD |
September 2023 | 21.87 CAD | 21.96 CAD |
August 2023 | 21.95 CAD | 22.04 CAD |
July 2023 | 21.24 CAD | 21.41 CAD |
June 2023 | 21.72 CAD | 21.90 CAD |
May 2023 | 21.53 CAD | 21.79 CAD |
April 2023 | 21.00 CAD | 21.25 CAD |
March 2023 | 22.72 CAD | 22.99 CAD |
February 2023 | 21.32 CAD | 21.65 CAD |
January 2023 | 22.02 CAD | 22.36 CAD |
December 2022 | 21.87 CAD | 22.21 CAD |
November 2022 | 21.62 CAD | 21.96 CAD |
October 2022 | 20.91 CAD | 21.32 CAD |
September 2022 | 18.99 CAD | 19.36 CAD |
August 2022 | 17.96 CAD | 18.31 CAD |
July 2022 | 17.87 CAD | 18.29 CAD |
June 2022 | 17.72 CAD | 18.14 CAD |
May 2022 | 18.92 CAD | 19.44 CAD |
April 2022 | 20.86 CAD | 21.44 CAD |
March 2022 | 23.45 CAD | 24.10 CAD |
February 2022 | 21.22 CAD | 21.87 CAD |
January 2022 | 17.11 CAD | 17.64 CAD |
December 2021 | 16.98 CAD | 17.50 CAD |
November 2021 | 15.65 CAD | 16.13 CAD |
October 2021 | 15.27 CAD | 15.81 CAD |
September 2021 | 15.04 CAD | 15.57 CAD |
August 2021 | 15.73 CAD | 16.29 CAD |
July 2021 | 16.45 CAD | 17.10 CAD |
June 2021 | 16.38 CAD | 17.03 CAD |
May 2021 | 17.08 CAD | 17.76 CAD |
April 2021 | 16.05 CAD | 16.74 CAD |
March 2021 | 14.39 CAD | 15.01 CAD |
February 2021 | 14.05 CAD | 14.70 CAD |
January 2021 | 14.11 CAD | 14.76 CAD |
December 2020 | 13.09 CAD | 13.69 CAD |
November 2020 | 10.88 CAD | 11.38 CAD |
October 2020 | 10.07 CAD | 10.58 CAD |
September 2020 | 9.22 CAD | 9.69 CAD |
August 2020 | 10.40 CAD | 10.93 CAD |
July 2020 | 9.71 CAD | 10.25 CAD |
June 2020 | 9.23 CAD | 9.74 CAD |
May 2020 | 9.66 CAD | 10.20 CAD |
April 2020 | 8.11 CAD | 8.60 CAD |
March 2020 | 6.68 CAD | 7.09 CAD |
February 2020 | 8.55 CAD | 9.13 CAD |
January 2020 | 10.02 CAD | 10.71 CAD |
December 2019 | 11.19 CAD | 11.96 CAD |
November 2019 | 10.32 CAD | 11.07 CAD |
October 2019 | 9.81 CAD | 10.53 CAD |
September 2019 | 10.29 CAD | 11.04 CAD |
August 2019 | 10.31 CAD | 11.11 CAD |
July 2019 | 11.96 CAD | 12.89 CAD |
June 2019 | 11.80 CAD | 12.72 CAD |
May 2019 | 11.12 CAD | 12.03 CAD |
April 2019 | 11.82 CAD | 12.79 CAD |
March 2019 | 11.83 CAD | 12.80 CAD |
February 2019 | 11.65 CAD | 12.65 CAD |
January 2019 | 10.77 CAD | 11.69 CAD |
December 2018 | 9.96 CAD | 10.81 CAD |
November 2018 | 11.85 CAD | 12.90 CAD |
October 2018 | 11.62 CAD | 12.65 CAD |
September 2018 | 11.59 CAD | 12.62 CAD |
August 2018 | 11.32 CAD | 12.37 CAD |
July 2018 | 11.76 CAD | 12.85 CAD |
June 2018 | 12.04 CAD | 13.15 CAD |
May 2018 | 12.87 CAD | 14.10 CAD |
April 2018 | 13.08 CAD | 14.33 CAD |
March 2018 | 12.83 CAD | 14.06 CAD |
February 2018 | 12.64 CAD | 13.89 CAD |
January 2018 | 12.36 CAD | 13.59 CAD |
December 2017 | 13.56 CAD | 14.95 CAD |
November 2017 | 12.13 CAD | 13.37 CAD |
October 2017 | 10.82 CAD | 11.93 CAD |
September 2017 | 10.78 CAD | 11.91 CAD |
August 2017 | 11.07 CAD | 12.23 CAD |
July 2017 | 10.20 CAD | 11.27 CAD |
June 2017 | 9.74 CAD | 10.79 CAD |
May 2017 | 9.48 CAD | 10.50 CAD |
April 2017 | 10.89 CAD | 12.07 CAD |
March 2017 | 11.09 CAD | 12.32 CAD |
February 2017 | 11.79 CAD | 13.10 CAD |
January 2017 | 10.72 CAD | 11.91 CAD |
December 2016 | 11.39 CAD | 12.68 CAD |
November 2016 | 11.39 CAD | 12.68 CAD |
October 2016 | 9.99 CAD | 11.12 CAD |
September 2016 | 9.99 CAD | 11.15 CAD |
August 2016 | 8.78 CAD | 9.80 CAD |
July 2016 | 9.50 CAD | 10.61 CAD |
June 2016 | 9.65 CAD | 10.80 CAD |
May 2016 | 9.57 CAD | 10.72 CAD |
April 2016 | 10.02 CAD | 11.22 CAD |
March 2016 | 10.32 CAD | 11.58 CAD |
February 2016 | 8.62 CAD | 9.67 CAD |
January 2016 | 7.35 CAD | 8.25 CAD |
December 2015 | 9.00 CAD | 10.13 CAD |
November 2015 | 10.37 CAD | 11.67 CAD |
October 2015 | 11.17 CAD | 12.57 CAD |
September 2015 | 10.62 CAD | 11.99 CAD |
August 2015 | 11.40 CAD | 12.86 CAD |
July 2015 | 12.09 CAD | 13.64 CAD |
June 2015 | 12.78 CAD | 14.45 CAD |
May 2015 | 12.38 CAD | 14.00 CAD |
April 2015 | 11.25 CAD | 12.72 CAD |
March 2015 | 11.18 CAD | 12.66 CAD |
February 2015 | 10.98 CAD | 12.44 CAD |
January 2015 | 12.25 CAD | 13.88 CAD |
December 2014 | 12.19 CAD | 13.81 CAD |
November 2014 | 9.52 CAD | 10.80 CAD |
October 2014 | 9.31 CAD | 10.56 CAD |
September 2014 | 10.68 CAD | 12.11 CAD |
August 2014 | 12.59 CAD | 14.30 CAD |
July 2014 | 12.93 CAD | 14.69 CAD |
June 2014 | 11.06 CAD | 12.57 CAD |
May 2014 | 11.27 CAD | 12.83 CAD |
April 2014 | 12.65 CAD | 14.40 CAD |
March 2014 | 12.94 CAD | 14.72 CAD |
February 2014 | 12.66 CAD | 14.43 CAD |
January 2014 | 13.25 CAD | 15.10 CAD |
December 2013 | 10.75 CAD | 12.25 CAD |
November 2013 | 9.21 CAD | 10.51 CAD |
October 2013 | 9.48 CAD | 10.82 CAD |
September 2013 | 9.79 CAD | 11.17 CAD |
August 2013 | 9.63 CAD | 11.01 CAD |
July 2013 | 9.36 CAD | 10.70 CAD |
June 2013 | 8.33 CAD | 9.52 CAD |
May 2013 | 8.64 CAD | 9.90 CAD |
April 2013 | 9.36 CAD | 10.73 CAD |
March 2013 | 10.46 CAD | 11.99 CAD |
February 2013 | 10.11 CAD | 11.60 CAD |
January 2013 | 10.97 CAD | 12.59 CAD |
December 2012 | 8.47 CAD | 9.72 CAD |
November 2012 | 8.64 CAD | 9.94 CAD |
October 2012 | 9.01 CAD | 10.36 CAD |
September 2012 | 9.33 CAD | 10.73 CAD |
August 2012 | 9.32 CAD | 10.74 CAD |
July 2012 | 9.94 CAD | 11.45 CAD |
June 2012 | 9.20 CAD | 10.60 CAD |
May 2012 | 9.18 CAD | 10.60 CAD |
April 2012 | 10.43 CAD | 12.04 CAD |
March 2012 | 9.93 CAD | 11.46 CAD |
February 2012 | 10.44 CAD | 12.08 CAD |
January 2012 | 9.74 CAD | 11.27 CAD |
December 2011 | 9.33 CAD | 10.79 CAD |
November 2011 | 9.38 CAD | 10.87 CAD |
October 2011 | 9.65 CAD | 11.18 CAD |
September 2011 | 9.30 CAD | 10.78 CAD |
August 2011 | 9.23 CAD | 10.69 CAD |
July 2011 | 9.93 CAD | 11.53 CAD |
June 2011 | 9.97 CAD | 11.58 CAD |
May 2011 | 9.91 CAD | 11.50 CAD |
April 2011 | 11.20 CAD | 13.00 CAD |
March 2011 | 11.41 CAD | 13.25 CAD |
February 2011 | 11.87 CAD | 13.78 CAD |
January 2011 | 11.60 CAD | 13.47 CAD |
December 2010 | 12.44 CAD | 14.44 CAD |
November 2010 | 9.32 CAD | 10.82 CAD |
October 2010 | 9.07 CAD | 10.53 CAD |
September 2010 | 9.39 CAD | 10.90 CAD |
August 2010 | 8.75 CAD | 10.16 CAD |
July 2010 | 8.68 CAD | 10.08 CAD |
June 2010 | 8.96 CAD | 10.40 CAD |
May 2010 | 9.29 CAD | 10.79 CAD |
April 2010 | 8.73 CAD | 10.13 CAD |
March 2010 | 8.31 CAD | 9.65 CAD |
February 2010 | 7.18 CAD | 8.34 CAD |
January 2010 | 6.63 CAD | 7.70 CAD |
December 2009 | 7.51 CAD | 8.72 CAD |
November 2009 | 6.49 CAD | 7.54 CAD |
October 2009 | 5.83 CAD | 6.77 CAD |
September 2009 | 5.12 CAD | 5.94 CAD |
August 2009 | 4.93 CAD | 5.72 CAD |
July 2009 | 5.44 CAD | 6.31 CAD |
June 2009 | 5.21 CAD | 6.05 CAD |
May 2009 | 6.25 CAD | 7.26 CAD |
April 2009 | 5.89 CAD | 6.84 CAD |
March 2009 | 5.93 CAD | 6.89 CAD |
February 2009 | 5.46 CAD | 6.34 CAD |
January 2009 | 4.07 CAD | 4.72 CAD |
December 2008 | 3.98 CAD | 4.62 CAD |
November 2008 | 3.54 CAD | 4.11 CAD |
October 2008 | 4.38 CAD | 5.08 CAD |
September 2008 | 4.68 CAD | 5.43 CAD |
August 2008 | 5.68 CAD | 6.59 CAD |
July 2008 | 5.84 CAD | 6.78 CAD |
June 2008 | 7.51 CAD | 8.72 CAD |
May 2008 | 11.23 CAD | 13.04 CAD |
April 2008 | 13.16 CAD | 15.28 CAD |
March 2008 | 11.74 CAD | 13.63 CAD |
February 2008 | 16.94 CAD | 19.67 CAD |
January 2008 | 17.59 CAD | 20.42 CAD |
December 2007 | 24.81 CAD | 28.80 CAD |
November 2007 | 21.52 CAD | 24.99 CAD |
October 2007 | 23.69 CAD | 27.50 CAD |
September 2007 | 19.72 CAD | 22.90 CAD |
August 2007 | 16.58 CAD | 19.25 CAD |
July 2007 | 19.46 CAD | 22.59 CAD |
June 2007 | 15.93 CAD | 18.50 CAD |
May 2007 | 11.11 CAD | 12.90 CAD |
April 2007 | 11.09 CAD | 12.88 CAD |
March 2007 | 11.45 CAD | 13.29 CAD |
February 2007 | 8.79 CAD | 10.20 CAD |
January 2007 | 8.61 CAD | 10.00 CAD |
December 2006 | 9.04 CAD | 10.50 CAD |
November 2006 | 8.42 CAD | 9.77 CAD |
October 2006 | 6.96 CAD | 8.08 CAD |
September 2006 | 6.01 CAD | 6.98 CAD |
August 2006 | 6.55 CAD | 7.60 CAD |
July 2006 | 6.98 CAD | 8.10 CAD |
June 2006 | 5.51 CAD | 6.40 CAD |
May 2006 | 5.94 CAD | 6.90 CAD |
April 2006 | 5.25 CAD | 6.10 CAD |
March 2006 | 4.87 CAD | 5.65 CAD |
February 2006 | 4.30 CAD | 4.99 CAD |
January 2006 | 4.09 CAD | 4.75 CAD |
December 2005 | 3.69 CAD | 4.28 CAD |
November 2005 | 3.70 CAD | 4.30 CAD |
October 2005 | 3.56 CAD | 4.13 CAD |
September 2005 | 3.01 CAD | 3.50 CAD |
August 2005 | 3.06 CAD | 3.55 CAD |
July 2005 | 2.84 CAD | 3.30 CAD |
June 2005 | 3.10 CAD | 3.60 CAD |
May 2005 | 3.19 CAD | 3.70 CAD |
April 2005 | 3.07 CAD | 3.56 CAD |
March 2005 | 3.16 CAD | 3.67 CAD |
February 2005 | 3.58 CAD | 4.16 CAD |
January 2005 | 3.40 CAD | 3.95 CAD |
December 2004 | 3.53 CAD | 4.10 CAD |
November 2004 | 3.49 CAD | 4.05 CAD |
October 2004 | 3.32 CAD | 3.85 CAD |
September 2004 | 3.27 CAD | 3.80 CAD |
August 2004 | 2.68 CAD | 3.11 CAD |
July 2004 | 3.01 CAD | 3.49 CAD |
June 2004 | 2.84 CAD | 3.30 CAD |
May 2004 | 3.06 CAD | 3.55 CAD |
April 2004 | 3.27 CAD | 3.80 CAD |
March 2004 | 3.01 CAD | 3.50 CAD |
February 2004 | 2.58 CAD | 2.99 CAD |
January 2004 | 2.58 CAD | 2.99 CAD |
December 2003 | 1.98 CAD | 2.30 CAD |
November 2003 | 1.98 CAD | 2.30 CAD |
October 2003 | 2.37 CAD | 2.75 CAD |
September 2003 | 2.33 CAD | 2.70 CAD |
August 2003 | 1.80 CAD | 2.09 CAD |
July 2003 | 1.82 CAD | 2.11 CAD |
June 2003 | 1.84 CAD | 2.14 CAD |
May 2003 | 1.46 CAD | 1.70 CAD |
April 2003 | 1.38 CAD | 1.60 CAD |
March 2003 | 1.45 CAD | 1.68 CAD |
February 2003 | 1.68 CAD | 1.95 CAD |
January 2003 | 1.51 CAD | 1.75 CAD |
December 2002 | 1.48 CAD | 1.72 CAD |
November 2002 | 1.21 CAD | 1.40 CAD |
October 2002 | 1.03 CAD | 1.20 CAD |
September 2002 | 1.28 CAD | 1.49 CAD |
August 2002 | 1.21 CAD | 1.40 CAD |
July 2002 | 1.07 CAD | 1.24 CAD |
June 2002 | 1.46 CAD | 1.70 CAD |
May 2002 | 1.51 CAD | 1.75 CAD |
April 2002 | 1.12 CAD | 1.30 CAD |
March 2002 | 0.99 CAD | 1.15 CAD |
February 2002 | 0.86 CAD | 1.00 CAD |
January 2002 | 0.78 CAD | 0.90 CAD |
December 2001 | 0.82 CAD | 0.95 CAD |
November 2001 | 0.72 CAD | 0.84 CAD |
October 2001 | 0.69 CAD | 0.80 CAD |
September 2001 | 0.41 CAD | 0.47 CAD |
August 2001 | 0.44 CAD | 0.51 CAD |
July 2001 | 0.43 CAD | 0.50 CAD |
June 2001 | 0.43 CAD | 0.50 CAD |
May 2001 | 0.59 CAD | 0.69 CAD |
April 2001 | 0.54 CAD | 0.63 CAD |
March 2001 | 0.43 CAD | 0.50 CAD |
February 2001 | 0.35 CAD | 0.41 CAD |
January 2001 | 0.34 CAD | 0.40 CAD |
December 2000 | 0.43 CAD | 0.50 CAD |
November 2000 | 0.43 CAD | 0.50 CAD |
October 2000 | 0.34 CAD | 0.39 CAD |
September 2000 | 0.43 CAD | 0.50 CAD |
August 2000 | 0.43 CAD | 0.50 CAD |
July 2000 | 0.43 CAD | 0.50 CAD |
June 2000 | 0.43 CAD | 0.50 CAD |
May 2000 | 0.43 CAD | 0.50 CAD |
April 2000 | 0.43 CAD | 0.50 CAD |
March 2000 | 0.45 CAD | 0.52 CAD |
February 2000 | 0.43 CAD | 0.50 CAD |
January 2000 | 0.34 CAD | 0.40 CAD |
December 1999 | 0.26 CAD | 0.30 CAD |
November 1999 | 0.22 CAD | 0.25 CAD |
October 1999 | 0.22 CAD | 0.25 CAD |
September 1999 | 0.30 CAD | 0.35 CAD |
August 1999 | 0.24 CAD | 0.28 CAD |
July 1999 | 0.22 CAD | 0.25 CAD |
June 1999 | 0.22 CAD | 0.25 CAD |
May 1999 | 0.30 CAD | 0.35 CAD |
April 1999 | 0.28 CAD | 0.32 CAD |
March 1999 | 0.26 CAD | 0.30 CAD |
February 1999 | 0.34 CAD | 0.39 CAD |
January 1999 | 0.28 CAD | 0.32 CAD |
December 1998 | 0.39 CAD | 0.45 CAD |
November 1998 | 0.39 CAD | 0.45 CAD |
October 1998 | 0.28 CAD | 0.32 CAD |
September 1998 | 0.22 CAD | 0.25 CAD |
August 1998 | 0.17 CAD | 0.20 CAD |
June 1998 | 0.25 CAD | 0.29 CAD |
May 1998 | 0.25 CAD | 0.29 CAD |
April 1998 | 0.28 CAD | 0.32 CAD |
March 1998 | 0.28 CAD | 0.32 CAD |
February 1998 | 0.34 CAD | 0.39 CAD |
January 1998 | 0.34 CAD | 0.40 CAD |
December 1997 | 0.22 CAD | 0.26 CAD |
November 1997 | 0.26 CAD | 0.30 CAD |
October 1997 | 0.34 CAD | 0.40 CAD |
ALS.TO
List: canada
Price: 20.55CAD
Dividend Yield: 1.54%
Forward Dividend Yield: 1.56%
Payout Ratio: 84.21%
Dividend Per Share: 0.32 CAD
Earnings Per Share: 0.38 CAD
P/E Ratio: 43.80
Exchange: TOR
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Volume: 70460
Market Capitalization: 969.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 9.22%
DGR5: 15.81%
DGR10: 15.74%