Altus Power Inc (8770)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -9.18918918919 | 3.7 | 3.7 | 3.36 | 2702 | 3.7 | DE |
| 4 | -0.24 | -6.66666666667 | 3.6 | 3.7 | 3.36 | 4061 | 3.63327176 | DE |
| 12 | 0.5 | 17.4825174825 | 2.86 | 3.96 | 2.78 | 3765 | 3.64914089 | DE |
| 26 | -0.34 | -9.18918918919 | 3.7 | 3.96 | 2.6 | 2340 | 3.5743092 | DE |
| 52 | -2.99 | -47.0866141732 | 6.35 | 6.65 | 2.6 | 1454 | 3.88435614 | DE |
| 156 | -2.39 | -41.5652173913 | 5.75 | 6.65 | 2.6 | 1260 | 4.0831578 | DE |
| 260 | -2.39 | -41.5652173913 | 5.75 | 6.65 | 2.6 | 1260 | 4.0831578 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1734643620 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1734557220 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1734470820 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1734384420 | 3.7 | 0.1 | 2.78 | 3.7 | 3.7 | 3.7 | 2702 |
| 1734125220 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1734038820 | 3.6 | -0.36 | -9.09 | 3.6 | 3.6 | 3.6 | 5419 |
| 1733952420 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1733866020 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1733779620 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1733520420 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1733434020 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1733347620 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1733261220 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1733174820 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1732915620 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1732829220 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1732742820 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1732656420 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1732570020 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1732310820 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1732224420 | 3.96 | 0.26 | 7.03 | 3.96 | 3.96 | 3.96 | 281 |
| 1732138020 | 3.7 | 0.18 | 5.11 | 3.7 | 3.7 | 3.7 | 765 |
| 1732051620 | 3.52 | -0.3 | -7.85 | 3.52 | 3.52 | 3.52 | 1250 |
| 1731965160 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1731705960 | 3.82 | -0.1 | -2.55 | 3.82 | 3.82 | 3.82 | 17800 |
| 1731619560 | 3.92 | 0.16 | 4.26 | 3.82 | 3.92 | 3.82 | 3349 |
| 1731533160 | 3.76 | 0.62 | 19.75 | 3.3 | 3.76 | 3.3 | 17931 |
| 1731446820 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1731360420 | 3.14 | 0.32 | 11.35 | 2.92 | 3.14 | 2.92 | 225 |
| 1731101160 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1731014760 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1730928360 | 2.82 | -0.42 | -12.96 | 3.32 | 3.32 | 2.7799999 | 4465 |
| 1730841960 | 3.24 | 0.02 | 0.62 | 3.24 | 3.24 | 3.24 | 1000 |
| 1730755560 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1730496360 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1730409960 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1730323560 | 3.22 | -0.16 | -4.73 | 3.22 | 3.22 | 3.22 | 166 |
| 1730237160 | 3.38 | 0.08 | 2.42 | 3.38 | 3.38 | 3.38 | 2000 |
| 1730147160 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1729887960 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1729801560 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1729715160 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1729628760 | 3.3 | -0.12 | -3.51 | 3.3 | 3.3 | 3.3 | 150 |
| 1729542360 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1729283160 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1729196760 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1729110360 | 3.42 | 0.6 | 21.28 | 2.96 | 3.42 | 2.94 | 2304 |
| 1729023960 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1728937560 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1728678360 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1728591960 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1728505560 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1728419160 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1728332760 | 2.82 | -0.18 | -6.00 | 2.86 | 2.86 | 2.82 | 430 |
| 1728073560 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1727987160 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1727900760 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1727814360 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1727727960 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1727468760 | 3 | 0.14 | 4.90 | 3 | 3 | 3 | 100 |
| 1727382360 | 2.86 | -0.1 | -3.38 | 2.86 | 2.86 | 2.86 | 250 |
| 1727295960 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1727209560 | 2.96 | -0.08 | -2.63 | 2.96 | 2.96 | 2.96 | 200 |
| 1727074800 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
