Canada markets open in 6 hours 13 minutes

AltaGas Ltd. (ALA-PA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.70+0.10 (+0.54%)
At close: 03:49PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.4018.7318.3918.7018.708,478
May 02, 202418.5118.6018.5018.6018.606,300
May 01, 202418.0518.8318.0518.8318.831,100
Apr 30, 202418.7818.7818.7818.7818.78214
Apr 29, 202418.1618.1618.1618.1618.16200
Apr 26, 202418.4018.5018.3518.3518.3535,211
Apr 25, 202418.4018.4018.4018.4018.401,413
Apr 24, 202418.7518.7518.5018.5018.50135,850
Apr 23, 202418.3918.4018.3018.3018.301,000
Apr 22, 202418.6418.6418.6418.6418.64-
Apr 19, 202418.6418.6418.6418.6418.64200
Apr 18, 202418.5018.5018.2518.2518.25291
Apr 17, 202418.6018.6018.6018.6018.60320
Apr 16, 202418.9918.9918.9918.9918.99100
Apr 15, 202418.5318.7018.5218.5218.523,000
Apr 12, 202418.8518.8518.7718.7718.77914
Apr 11, 202418.9918.9918.9918.9918.99112
Apr 10, 202418.8018.9818.8018.8118.813,900
Apr 09, 202418.7718.7718.7718.7718.77200
Apr 08, 202418.7518.9518.7518.9518.952,600
Apr 05, 202418.9418.9518.9418.9518.952,100
Apr 04, 202418.4018.4018.4018.4018.40-
Apr 03, 202418.4018.4018.4018.4018.40-
Apr 02, 202418.3518.4018.3518.4018.403,900
Apr 01, 202418.6118.6118.3618.3618.362,150
Mar 28, 202418.2518.2518.2518.2518.25220
Mar 27, 202417.4718.2217.4718.2218.221,124
Mar 26, 202418.0018.2517.9518.2518.253,800
Mar 25, 202417.9117.9117.9017.9017.90450
Mar 22, 202418.0018.1018.0018.1018.108,200
Mar 21, 202418.1918.2018.0418.0418.041,366
Mar 20, 202418.1418.1518.1418.1518.15500
Mar 19, 202418.1918.1918.0918.0918.091,300
Mar 18, 202418.1018.1918.0018.1818.182,300
Mar 15, 202417.9618.1917.9618.1918.19700
Mar 14, 202418.0018.0018.0018.0018.00100
Mar 14, 20240.19125 Dividend
Mar 13, 202418.0518.1918.0518.1918.0029,201
Mar 12, 202418.0518.0518.0518.0517.86-
Mar 11, 202418.0318.0517.8818.0517.8611,200
Mar 08, 202417.9918.0217.9918.0117.822,800
Mar 07, 202417.9617.9617.9617.9617.77-
Mar 06, 202417.8417.9617.8417.9617.77850
Mar 05, 202417.8018.0017.8018.0017.812,400
Mar 04, 202417.6317.9817.6317.9817.791,200
Mar 01, 202417.9117.9317.6617.9317.741,900
Feb 29, 202417.6217.9817.5817.9817.793,818
Feb 28, 202417.9817.9817.7017.7017.51300
Feb 27, 202417.6617.8517.6117.6917.507,200
Feb 26, 202417.7117.7517.6017.6017.413,500
Feb 23, 202417.7517.7517.7517.7517.56-
Feb 22, 202417.7517.7517.7517.7517.56500
Feb 21, 202418.0118.1918.0018.1918.00607
Feb 20, 202418.6318.6318.6318.6318.43-
Feb 16, 202418.6318.6318.6318.6318.43-
Feb 15, 202418.3118.6318.3118.6318.43300
Feb 14, 202418.3018.3018.3018.3018.11-
Feb 13, 202418.6618.6818.3018.3018.112,300
Feb 12, 202418.9918.9918.9918.9918.79-
Feb 09, 202418.9918.9918.9818.9918.79400
Feb 08, 202419.2319.2319.2319.2319.03896
Feb 07, 202419.2519.3319.2519.3019.1036,789
Feb 06, 202419.1219.1619.0119.1618.961,600
Feb 05, 202418.9719.4918.8019.4919.2910,100
Feb 02, 202418.6318.7818.3318.7818.583,506
Feb 01, 202418.6518.6518.6518.6518.456,100
Jan 31, 202418.4718.6018.4718.6018.4025,625
Jan 30, 202418.6918.7018.6918.7018.50500
Jan 29, 202418.7118.8018.7018.8018.605,604
Jan 26, 202418.5018.5018.5018.5018.31-
Jan 25, 202418.4518.5018.4518.5018.316,000
Jan 24, 202418.8018.9018.8018.9018.70873
Jan 23, 202418.6518.9018.5018.8018.602,500
Jan 22, 202418.4718.5818.4718.5818.382,700
Jan 19, 202418.2018.6018.2018.6018.4022,021
Jan 18, 202418.2218.4018.1518.2318.0451,415
Jan 17, 202418.0018.3717.9618.3718.181,898
Jan 16, 202417.8217.9517.8117.9317.745,100
Jan 15, 202417.8217.8217.8217.8217.63-
Jan 12, 202417.5917.8217.5517.8217.633,404
Jan 11, 202417.3717.5217.3717.4317.254,950
Jan 10, 202416.9917.2916.9517.2917.1170,053
Jan 09, 202416.6516.9916.6516.9016.7217,000
Jan 08, 202416.5016.5016.4916.5016.334,100
Jan 05, 202416.3216.3216.3116.3116.14200
Jan 04, 202416.3516.3516.2516.2516.082,100
Jan 03, 202416.2516.2516.2516.2516.08700
Jan 02, 202416.6016.6016.6016.6016.43-
Dec 29, 202316.0616.6016.0516.6016.431,000
Dec 28, 202316.1516.1516.1516.1515.98-
Dec 27, 202316.0916.1516.0916.1515.981,101
Dec 22, 202316.0916.2016.0916.1515.986,600
Dec 21, 202316.4016.4016.4016.4016.23-
Dec 20, 202316.4016.4016.4016.4016.23295
Dec 19, 202315.8816.2415.8015.9015.732,601
Dec 18, 202315.7516.2615.5016.2616.095,615
Dec 15, 202315.6115.6115.6115.6115.45209
Dec 14, 202316.3716.3916.3716.3916.221,504
Dec 14, 20230.19125 Dividend
Dec 13, 202316.4016.4016.2916.4016.041,101
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...