Canada markets closed

AltaGas Ltd. (ALA-PG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
24.300.00 (0.00%)
At close: 03:53PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202424.3024.4024.3024.3024.308,200
May 02, 202423.9924.3023.9924.3024.3037,470
May 01, 202423.6523.9923.6523.9923.993,203
Apr 30, 202423.6023.8823.6023.8823.883,051
Apr 29, 202423.6623.6623.6623.6623.66100
Apr 26, 202423.4023.5523.4023.5523.55500
Apr 25, 202423.3523.4023.2023.4023.403,044
Apr 24, 202423.2523.3523.2423.3523.351,550
Apr 23, 202423.1523.1523.1523.1523.15600
Apr 22, 202423.0523.2423.0523.2323.232,132
Apr 19, 202423.2023.2523.0623.2023.203,862
Apr 18, 202423.0523.2023.0423.0523.058,211
Apr 17, 202423.2523.2523.2023.2023.20398
Apr 16, 202423.2023.2023.0523.0523.052,000
Apr 15, 202423.0823.1023.0523.0523.058,525
Apr 12, 202423.1523.2023.1123.1123.113,572
Apr 11, 202423.0823.1123.0823.1123.114,600
Apr 10, 202423.0123.1023.0123.1023.10200
Apr 09, 202423.2023.2023.2023.2023.20100
Apr 08, 202423.2023.2023.2023.2023.201,400
Apr 05, 202423.2023.2023.0723.0723.07800
Apr 04, 202423.1023.2023.1023.2023.201,450
Apr 03, 202423.0623.0623.0623.0623.061,371
Apr 02, 202423.2023.2023.1623.1623.163,400
Apr 01, 202423.2523.2523.1623.2023.207,100
Mar 28, 202423.1023.1023.1023.1023.10-
Mar 27, 202422.9923.1422.9923.1023.106,800
Mar 26, 202422.9522.9822.8522.9222.926,406
Mar 25, 202422.9022.9022.9022.9022.90-
Mar 22, 202422.9022.9022.8122.9022.902,778
Mar 21, 202422.8022.8122.7922.8022.802,350
Mar 20, 202422.7322.8422.7122.7222.722,900
Mar 19, 202422.7522.7522.7122.7122.711,290
Mar 18, 202422.7922.7922.7822.7822.781,200
Mar 15, 202422.6622.7122.6622.7122.715,300
Mar 14, 202422.7522.8022.6922.6922.698,600
Mar 14, 20240.265125 Dividend
Mar 13, 202422.8922.8922.8922.8922.62803
Mar 12, 202422.7422.7522.6622.7422.488,600
Mar 11, 202422.7122.7122.6522.6522.39784
Mar 08, 202422.5522.7522.5522.7422.485,600
Mar 07, 202422.8022.8022.7022.7022.443,200
Mar 06, 202422.5922.8022.5922.8022.542,800
Mar 05, 202422.7522.7522.7522.7522.49-
Mar 04, 202422.5422.7522.5222.7522.493,966
Mar 01, 202422.7022.7022.7022.7022.44900
Feb 29, 202422.7022.7022.7022.7022.441,600
Feb 28, 202422.7522.7522.7022.7022.4429,900
Feb 27, 202422.7822.7822.7522.7522.495,100
Feb 26, 202422.8022.9022.7522.7522.493,700
Feb 23, 202422.7622.7622.7522.7522.49600
Feb 22, 202422.7522.7522.7122.7122.4560,600
Feb 21, 202422.6522.8522.6522.7522.4935,800
Feb 20, 202422.6022.6622.6022.6522.391,400
Feb 16, 202422.6122.6122.6022.6022.344,600
Feb 15, 202422.4522.8722.4522.8722.61484
Feb 14, 202422.5122.5122.4022.4522.197,900
Feb 13, 202422.5122.5122.2422.4022.148,400
Feb 12, 202422.6022.6022.5122.5122.252,700
Feb 09, 202422.5222.6022.5222.6022.34900
Feb 08, 202422.7322.7322.4522.4822.223,430
Feb 07, 202422.6122.7422.6022.7422.48700
Feb 06, 202422.8622.8622.4022.7522.4917,000
Feb 05, 202422.7622.8522.7622.8522.59900
Feb 02, 202422.7523.0022.7523.0022.734,800
Feb 01, 202422.7122.9322.6022.9322.6630,000
Jan 31, 202422.7522.7522.5422.6022.3420,162
Jan 30, 202422.7522.7522.7522.7522.499,300
Jan 29, 202422.9722.9722.9722.9722.701,355
Jan 26, 202422.6822.9322.6622.9322.66750
Jan 25, 202422.9522.9622.7522.9522.687,335
Jan 24, 202422.7022.9522.7022.9522.681,082
Jan 23, 202422.9022.9022.5022.6022.34747
Jan 22, 202422.8222.9522.8122.9122.643,111
Jan 19, 202423.1123.2022.3623.0022.73206,038
Jan 18, 202423.1023.4823.1023.2222.9529,729
Jan 17, 202423.2023.3923.0423.2422.9728,464
Jan 16, 202423.4623.4723.3023.4223.1529,278
Jan 15, 202423.3023.4623.0323.4623.196,816
Jan 12, 202422.5923.2322.5923.2322.9619,140
Jan 11, 202422.4822.5822.4822.5822.324,271
Jan 10, 202422.3022.7022.3022.5622.3013,857
Jan 09, 202422.6722.8322.6522.7522.4938,930
Jan 08, 202422.2023.1322.2022.6722.4164,049
Jan 05, 202422.1422.2822.1222.2021.945,050
Jan 04, 202421.8322.1521.8322.1521.899,347
Jan 03, 202421.7021.8021.7021.8021.554,350
Jan 02, 202421.6021.6021.6021.6021.35200
Dec 29, 202321.7021.7021.7021.7021.45825
Dec 28, 202321.6021.6021.6021.6021.35-
Dec 27, 202321.6021.6021.6021.6021.352,000
Dec 22, 202321.6021.7321.6021.7221.471,300
Dec 21, 202321.3021.4621.3021.4621.216,400
Dec 20, 202321.2521.4021.2521.3021.053,614
Dec 19, 202321.2521.2521.2521.2521.00600
Dec 18, 202321.0521.2521.0521.2521.00900
Dec 15, 202321.2021.2021.2021.2020.95100
Dec 14, 202320.9821.4120.9821.4121.161,550
Dec 14, 20230.265125 Dividend
Dec 13, 202321.4021.8421.4021.8421.326,003
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...