Canada markets closed

AltaGas Ltd. (ALA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
32.90+0.34 (+1.04%)
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202432.5933.0732.4832.9032.90551,400
Jul 25, 202432.5832.9732.5432.5632.56511,200
Jul 24, 202432.2932.7532.1432.5732.571,186,700
Jul 23, 202431.8232.5131.7932.2932.29749,400
Jul 22, 202431.4231.9831.4231.8731.87800,300
Jul 19, 202431.0131.4930.9631.3931.39663,900
Jul 18, 202431.0731.3630.9431.0131.01666,300
Jul 17, 202430.7231.2430.7230.9030.90640,400
Jul 16, 202431.0231.0430.8130.8430.84301,300
Jul 15, 202430.9031.0430.7030.9830.98411,100
Jul 12, 202430.8631.1130.5230.8130.81530,300
Jul 11, 202430.8030.9030.5130.8030.80577,000
Jul 10, 202430.7730.9930.6630.7730.771,063,000
Jul 09, 202430.7630.9630.6230.7430.74228,000
Jul 08, 202430.7630.8430.5530.8130.81678,800
Jul 05, 202431.0231.1030.7430.7630.761,299,300
Jul 04, 202431.1531.1930.9431.0631.06979,200
Jul 03, 202431.2031.4030.9131.0931.09347,200
Jul 02, 202430.9631.1930.7231.1131.111,306,200
Jun 28, 202430.7331.0030.6730.9130.911,137,600
Jun 27, 202430.4430.8430.3330.6530.65457,400
Jun 26, 202430.1330.4630.0030.4330.43673,800
Jun 25, 202430.0130.2730.0130.2630.261,827,700
Jun 24, 202429.9830.6729.9030.4830.481,130,600
Jun 21, 202429.9830.0329.6729.9529.952,275,500
Jun 20, 202430.4030.5929.8229.8929.891,918,900
Jun 19, 202430.2630.4830.2030.4530.45444,000
Jun 18, 202429.7730.4329.7730.2730.27874,200
Jun 17, 202430.4030.5129.8230.0830.082,064,800
Jun 14, 202430.3730.5130.0030.4730.471,673,900
Jun 14, 20240.298 Dividend
Jun 13, 202430.8930.9230.4830.7230.42669,000
Jun 12, 202430.9031.2130.8030.9930.691,061,900
Jun 11, 202430.7430.8730.6830.7830.48819,900
Jun 10, 202431.1731.1730.5230.9030.601,971,300
Jun 07, 202430.8031.2330.5831.1130.812,105,500
Jun 06, 202430.9931.1930.6030.8030.50805,300
Jun 05, 202431.2731.3531.0431.1030.80875,500
Jun 04, 202430.8531.5030.7531.2730.971,176,900
Jun 03, 202430.6331.2130.5730.9730.67922,900
May 31, 202430.3330.7830.1930.7530.452,263,200
May 30, 202430.2530.6830.1630.2229.93586,400
May 29, 202430.4230.5030.1530.3130.02969,700
May 28, 202430.3630.6430.3530.5930.29820,200
May 27, 202430.3430.5430.3430.4530.15482,400
May 24, 202430.4530.4930.0730.3730.08626,800
May 23, 202430.7130.7130.0630.3730.081,035,400
May 22, 202430.6530.7130.4830.6530.35857,700
May 21, 202430.7230.9530.5830.7630.461,870,100
May 17, 202430.6530.8430.5230.8130.51781,600
May 16, 202430.5430.7630.5430.6430.34426,100
May 15, 202430.5330.8130.4130.4930.19750,500
May 14, 202430.8430.8430.4430.5730.27861,500
May 13, 202430.6130.7930.4730.7730.47347,700
May 10, 202430.2830.7330.2830.5830.28568,500
May 09, 202430.2530.5130.1230.4030.11851,600
May 08, 202429.9930.3829.9030.2329.94700,600
May 07, 202430.2530.3829.9130.1029.81850,900
May 06, 202430.4830.5830.1330.2029.91637,800
May 03, 202430.4730.4829.9730.3630.07698,800
May 02, 202430.3030.5329.5130.4030.11866,400
May 01, 202430.1330.3329.9430.1329.84536,800
Apr 30, 202430.3530.5530.1430.1829.89716,300
Apr 29, 202430.1330.4430.1130.3830.09590,900
Apr 26, 202430.2530.2929.9430.1329.84607,700
Apr 25, 202430.0530.3230.0030.2229.93578,900
Apr 24, 202429.8830.3129.8330.2029.91386,700
Apr 23, 202429.8330.0829.7329.9429.65798,800
Apr 22, 202429.8829.9629.6229.8429.55499,300
Apr 19, 202429.4930.0429.4829.8929.60768,700
Apr 18, 202429.2629.5129.1129.4729.18971,400
Apr 17, 202429.0629.3128.8929.2428.96607,000
Apr 16, 202429.3029.3028.8629.0028.72581,300
Apr 15, 202429.3029.4429.1029.3529.07888,500
Apr 12, 202429.1829.6629.1129.2829.00748,500
Apr 11, 202429.1829.2929.0029.2228.94968,100
Apr 10, 202428.8929.1928.7629.1428.861,256,000
Apr 09, 202429.2329.3329.0129.0428.76729,000
Apr 08, 202429.2629.2729.0629.2028.92840,100
Apr 05, 202429.3229.3929.1029.2829.00897,300
Apr 04, 202429.1929.4529.0829.2728.99877,100
Apr 03, 202429.3029.5229.0629.2328.95792,400
Apr 02, 202429.7329.7529.1029.2728.99774,500
Apr 01, 202429.8229.8829.5629.7129.42575,300
Mar 28, 202429.5829.9529.4929.9229.631,402,400
Mar 27, 202429.4029.6129.2329.4729.18574,300
Mar 26, 202429.4029.5929.2229.3929.101,572,500
Mar 25, 202429.0829.4928.9729.4629.171,174,600
Mar 22, 202429.5229.6229.0329.1428.86843,200
Mar 21, 202429.4529.6329.3029.4329.14725,100
Mar 20, 202429.3029.5129.1629.5129.22709,300
Mar 19, 202429.3329.6029.2029.3629.081,097,400
Mar 18, 202429.2929.4529.1629.2528.97780,200
Mar 15, 202429.0129.4528.9129.3029.022,514,600
Mar 14, 202429.0429.1128.6329.0328.751,393,400
Mar 14, 20240.298 Dividend
Mar 13, 202429.6629.6829.1629.2528.671,577,300
Mar 12, 202429.3629.6429.2929.6329.041,333,300
Mar 11, 202429.0129.4228.7229.3428.761,587,500
Mar 08, 202429.1529.4928.7028.9728.401,461,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...