Altus Power Inc (8770)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -3.04568527919 | 3.94 | 3.94 | 3.94 | 2000 | 3.94 | DE |
| 4 | -0.2399999 | -5.91132773181 | 4.0599999 | 4.0599999 | 3.24 | 1139 | 3.60591719 | DE |
| 12 | 0.52 | 15.7575757576 | 3.3 | 4.1399999 | 3.24 | 3392 | 3.7423467 | DE |
| 26 | 0.48 | 14.371257485 | 3.34 | 4.1399999 | 2.6 | 2217 | 3.5713964 | DE |
| 52 | -1.16 | -23.2931726908 | 4.98 | 6.65 | 2.6 | 1544 | 3.84098522 | DE |
| 156 | -1.93 | -33.5652173913 | 5.75 | 6.65 | 2.6 | 1235 | 4.05801977 | DE |
| 260 | -1.93 | -33.5652173913 | 5.75 | 6.65 | 2.6 | 1235 | 4.05801977 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738704420 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1738618020 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1738358820 | 3.94 | 0.42 | 11.93 | 3.94 | 3.94 | 3.94 | 2000 |
| 1738272420 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1738186020 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1738099620 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1738013220 | 3.52 | 0.2 | 6.02 | 3.52 | 3.52 | 3.52 | 164 |
| 1737754020 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1737667620 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1737581220 | 3.32 | -0.46 | -12.17 | 3.24 | 3.32 | 3.24 | 3752 |
| 1737494820 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1737408420 | 3.78 | 0.04 | 1.07 | 3.78 | 3.78 | 3.78 | 50 |
| 1737149220 | 3.74 | -0.14 | -3.61 | 3.74 | 3.74 | 3.74 | 1000 |
| 1737062820 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1736976420 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1736890020 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1736803620 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1736544420 | 3.88 | -0.18 | -4.43 | 3.88 | 3.88 | 3.88 | 1000 |
| 1736458020 | 4.0599999 | -0.08 | -1.93 | 4.0599999 | 4.0599999 | 4.0599999 | 4 |
| 1736371620 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1736285220 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1736198820 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1735939620 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1735853220 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1735594020 | 4.1399999 | 0.78 | 23.21 | 4.1399999 | 4.1399999 | 4.1399999 | 5 |
| 1735334820 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1734989220 | 3.36 | -0.34 | -9.19 | 3.5 | 3.5 | 3.36 | 192 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
