Canada markets open in 6 hours 39 minutes

AltaGas Ltd. (ALA-PH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
24.00+0.13 (+0.54%)
At close: 03:43PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202424.0124.0124.0024.0024.005,900
Apr 30, 202423.8723.8723.8723.8723.87400
Apr 29, 202423.7723.7723.7723.7723.77-
Apr 26, 202423.7723.7723.7723.7723.77-
Apr 25, 202423.7723.7723.7723.7723.77-
Apr 24, 202423.5723.7723.5723.7723.77300
Apr 23, 202423.6723.6723.6723.6723.67-
Apr 22, 202423.6723.6723.6723.6723.67-
Apr 19, 202423.6723.6723.6723.6723.67-
Apr 18, 202423.6723.6723.6723.6723.67-
Apr 17, 202423.6723.6723.6723.6723.67-
Apr 16, 202423.6723.6723.6723.6723.67100
Apr 15, 202423.6723.6723.6723.6723.67-
Apr 12, 202423.6723.6723.6723.6723.67-
Apr 11, 202423.6723.6723.6723.6723.67-
Apr 10, 202423.6723.6723.6723.6723.67-
Apr 09, 202423.6723.6723.6723.6723.67-
Apr 08, 202423.5723.6723.5723.6723.671,700
Apr 05, 202423.5723.6723.5723.6723.672,700
Apr 04, 202423.7723.7723.7723.7723.77500
Apr 03, 202423.6123.7723.2823.6723.672,800
Apr 02, 202423.0923.7723.0923.7723.773,000
Apr 01, 202423.7723.7723.7723.7723.77400
Mar 28, 202423.6723.6723.6723.6723.67800
Mar 27, 202424.1724.1724.1724.1724.17-
Mar 26, 202424.1724.1724.1724.1724.17-
Mar 25, 202424.1724.1724.1724.1724.17-
Mar 22, 202424.1724.1724.1724.1724.17-
Mar 21, 202424.1724.1724.1724.1724.17-
Mar 20, 202424.1724.1724.1724.1724.17-
Mar 19, 202424.1724.1724.1724.1724.17-
Mar 18, 202424.1724.1724.1724.1724.17-
Mar 15, 202424.1724.1724.1724.1724.17-
Mar 14, 202424.1724.1724.1724.1724.17301
Mar 14, 20240.50361 Dividend
Mar 13, 202425.0025.0025.0025.0024.50200
Mar 12, 202423.0723.0723.0723.0722.61-
Mar 11, 202423.0723.0723.0723.0722.61-
Mar 08, 202423.0723.0723.0723.0722.611,500
Mar 07, 202423.0023.0023.0023.0022.54-
Mar 06, 202423.0023.0023.0023.0022.54-
Mar 05, 202423.0023.0023.0023.0022.541,000
Mar 04, 202422.8722.8722.8722.8722.411,100
Mar 01, 202423.0023.0023.0023.0022.54-
Feb 29, 202423.0023.0023.0023.0022.54-
Feb 28, 202423.0023.0023.0023.0022.54-
Feb 27, 202423.0023.0023.0023.0022.54-
Feb 26, 202423.0023.0022.8523.0022.5411,800
Feb 23, 202423.2523.2523.2523.2522.78-
Feb 22, 202423.2523.2523.2523.2522.78-
Feb 21, 202423.2523.2523.2523.2522.78-
Feb 20, 202423.2523.2523.2523.2522.78-
Feb 16, 202423.2523.2523.2523.2522.78-
Feb 15, 202423.2523.2523.2523.2522.78600
Feb 14, 202422.8122.8122.8122.8122.35-
Feb 13, 202422.8122.8122.8122.8122.35100
Feb 12, 202423.0023.0023.0023.0022.54300
Feb 09, 202422.7722.8722.7722.8722.413,900
Feb 08, 202423.0023.0023.0023.0022.54-
Feb 07, 202423.0023.0023.0023.0022.54-
Feb 06, 202423.0023.0023.0023.0022.548,400
Feb 05, 202423.0023.2523.0023.2522.783,600
Feb 02, 202423.5023.5023.5023.5023.03-
Feb 01, 202423.5023.5023.5023.5023.03-
Jan 31, 202423.5023.5023.5023.5023.03-
Jan 30, 202423.5023.5023.5023.5023.03-
Jan 29, 202423.5023.5023.5023.5023.03-
Jan 26, 202423.0023.5023.0023.5023.03600
Jan 25, 202423.5023.5023.5023.5023.03-
Jan 24, 202423.5023.5023.5023.5023.03-
Jan 23, 202423.5023.5023.5023.5023.03100
Jan 22, 202423.7523.7523.7523.7523.27-
Jan 19, 202423.7523.7523.7523.7523.27800
Jan 18, 202423.7523.7523.7523.7523.27300
Jan 17, 202423.2523.7523.2523.7523.27900
Jan 16, 202423.1723.1723.1723.1722.70-
Jan 15, 202423.1723.1723.1723.1722.70-
Jan 12, 202423.1723.1723.1723.1722.701,500
Jan 11, 202422.7722.7722.7722.7722.31600
Jan 10, 202422.0022.7722.0022.7722.31400
Jan 09, 202423.2723.2723.2723.2722.80-
Jan 08, 202423.2723.2723.2723.2722.80100
Jan 05, 202422.0022.0022.0022.0021.56-
Jan 04, 202422.0022.0022.0022.0021.56-
Jan 03, 202422.0022.0022.0022.0021.56-
Jan 02, 202422.0022.0022.0022.0021.56-
Dec 29, 202322.0022.0022.0022.0021.56-
Dec 28, 202322.0022.0022.0022.0021.56-
Dec 27, 202322.0022.0022.0022.0021.56-
Dec 22, 202322.0022.0022.0022.0021.56-
Dec 21, 202322.0022.0022.0022.0021.56-
Dec 20, 202322.0022.0022.0022.0021.56-
Dec 19, 202322.0022.0022.0022.0021.561,500
Dec 18, 202321.8021.8021.8021.8021.36500
Dec 15, 202321.8021.8021.8021.8021.36200
Dec 14, 202321.9321.9521.9321.9521.51400
Dec 14, 20230.51778 Dividend
Dec 13, 202322.4522.4522.4522.4521.49600
Dec 12, 202322.4522.4522.4522.4521.49-
Dec 11, 202322.8822.8822.3822.4521.491,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...