Canada markets closed

AltaGas Ltd. (ALA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
29.28+0.06 (+0.21%)
At close: 04:00PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202429.1829.6629.1129.2829.28748,500
Apr 11, 202429.1829.2929.0029.2229.22968,100
Apr 10, 202428.8929.1928.7629.1429.141,256,000
Apr 09, 202429.2329.3329.0129.0429.04729,000
Apr 08, 202429.2629.2729.0629.2029.20840,100
Apr 05, 202429.3229.3929.1029.2829.28897,300
Apr 04, 202429.1929.4529.0829.2729.27877,100
Apr 03, 202429.3029.5229.0629.2329.23792,400
Apr 02, 202429.7329.7529.1029.2729.27774,500
Apr 01, 202429.8229.8829.5629.7129.71575,300
Mar 28, 202429.5829.9529.4929.9229.921,402,400
Mar 27, 202429.4029.6129.2329.4729.47574,300
Mar 26, 202429.4029.5929.2229.3929.391,572,500
Mar 25, 202429.0829.4928.9729.4629.461,174,600
Mar 22, 202429.5229.6229.0329.1429.14843,200
Mar 21, 202429.4529.6329.3029.4329.43725,100
Mar 20, 202429.3029.5129.1629.5129.51709,300
Mar 19, 202429.3329.6029.2029.3629.361,097,400
Mar 18, 202429.2929.4529.1629.2529.25780,200
Mar 15, 202429.0129.4528.9129.3029.302,514,600
Mar 14, 202429.0429.1128.6329.0329.031,393,400
Mar 14, 20240.298 Dividend
Mar 13, 202429.6629.6829.1629.2528.951,577,300
Mar 12, 202429.3629.6429.2929.6329.331,333,300
Mar 11, 202429.0129.4228.7229.3429.041,587,500
Mar 08, 202429.1529.4928.7028.9728.671,461,000
Mar 07, 202429.3429.6829.0629.5729.271,127,700
Mar 06, 202429.4129.6029.2229.2728.97592,500
Mar 05, 202429.2529.5429.1529.3229.02672,800
Mar 04, 202429.1729.4029.1429.3329.03490,000
Mar 01, 202428.9629.4528.9029.3029.00498,000
Feb 29, 202429.0029.3429.0029.0928.791,934,400
Feb 28, 202428.2929.2028.2929.0028.70659,300
Feb 27, 202428.8528.8528.2128.3328.04641,000
Feb 26, 202428.7828.8828.2828.5628.27763,100
Feb 23, 202428.9529.0028.7328.9128.62368,000
Feb 22, 202428.7229.1128.3929.0028.70745,400
Feb 21, 202428.5228.8728.5228.7328.44959,100
Feb 20, 202428.1228.6028.0828.4828.19698,200
Feb 16, 202427.8128.2827.7628.2527.96927,600
Feb 15, 202427.3627.9327.3627.8427.56656,400
Feb 14, 202427.2427.5126.9727.2927.01625,300
Feb 13, 202427.3427.4326.9827.2026.92541,900
Feb 12, 202427.1527.6327.0827.4627.18591,500
Feb 09, 202427.1427.2026.9227.1026.82559,600
Feb 08, 202427.1127.2726.9127.1526.87590,900
Feb 07, 202427.3127.4026.9627.1226.84542,000
Feb 06, 202427.5527.5527.2527.3027.02440,700
Feb 05, 202427.7327.7727.2127.5927.31633,300
Feb 02, 202427.9827.9827.5627.7927.51484,900
Feb 01, 202427.9728.2127.9228.0527.76380,100
Jan 31, 202428.4328.5827.9427.9527.67536,600
Jan 30, 202428.2428.4728.1128.3628.07271,000
Jan 29, 202428.3828.4427.9728.1927.901,121,200
Jan 26, 202428.4928.6828.2628.5028.21341,800
Jan 25, 202428.3028.6228.3028.4828.19616,900
Jan 24, 202428.3528.4927.9328.2027.91619,400
Jan 23, 202427.6228.2727.6228.1727.88607,500
Jan 22, 202427.5927.7627.2327.7027.42580,700
Jan 19, 202427.8227.8827.4527.6027.32971,900
Jan 18, 202427.9028.1027.6227.8627.58348,200
Jan 17, 202428.2528.2527.5427.9327.65616,100
Jan 16, 202428.3128.5028.0928.4028.11392,700
Jan 15, 202428.3928.5328.2128.4928.20202,000
Jan 12, 202428.4628.6028.3028.3428.05581,900
Jan 11, 202428.7028.7028.1828.3928.10601,900
Jan 10, 202428.7228.8628.3928.6228.33937,400
Jan 09, 202427.9628.7827.9328.7228.431,351,000
Jan 08, 202428.2928.5928.1028.3428.05837,800
Jan 05, 202427.9128.2927.7828.2727.98548,700
Jan 04, 202427.9028.3727.8027.9727.69629,000
Jan 03, 202427.7127.8827.5927.8827.60704,400
Jan 02, 202427.6127.9527.5827.8627.58294,000
Dec 29, 202327.6027.8327.3627.8227.54513,200
Dec 28, 202327.6127.8727.4827.5727.29393,300
Dec 27, 202327.2527.6327.1327.5627.28590,700
Dec 22, 202327.3727.5227.3027.4127.13612,800
Dec 21, 202326.9627.4126.9627.3527.07812,600
Dec 20, 202327.3127.4227.0227.0926.81774,600
Dec 19, 202327.1727.3526.8727.1826.90863,500
Dec 18, 202327.2027.3827.0727.2026.92814,200
Dec 15, 202327.4527.4526.9427.0826.801,253,800
Dec 14, 202327.7227.7227.3527.5027.22897,300
Dec 14, 20230.28 Dividend
Dec 13, 202327.0727.7927.0027.7227.16794,500
Dec 12, 202327.4227.6026.9227.1226.57686,100
Dec 11, 202327.8727.8727.3427.4026.85998,800
Dec 08, 202328.3828.5327.7327.8927.331,025,600
Dec 07, 202327.9528.4727.9028.4227.85875,900
Dec 06, 202327.4428.0227.4427.9627.401,528,800
Dec 05, 202327.2827.6627.1927.3226.77351,400
Dec 04, 202327.5327.7127.3027.3326.78568,700
Dec 01, 202327.6327.7427.3427.7227.16403,700
Nov 30, 202327.1527.6427.1127.6027.041,661,600
Nov 29, 202326.8727.0626.5827.0426.49546,400
Nov 28, 202327.5327.7326.8526.8726.33635,700
Nov 27, 202327.6327.7227.4927.5126.951,472,200
Nov 24, 202327.6827.8527.6027.7027.14162,000
Nov 23, 202327.6327.8527.6027.6627.10167,400
Nov 22, 202327.6727.9027.6127.8227.26591,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...