Canada markets open in 4 hours 8 minutes

AltaGas Ltd. (ALA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
25.30-0.14 (-0.55%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 16, 202125.3825.4425.2525.3025.30508,100
Jun. 15, 202125.1425.5525.1425.4425.44594,800
Jun. 14, 202125.3125.5825.0825.2325.23747,500
Jun. 11, 202125.1925.4425.0925.3325.33552,300
Jun. 10, 202124.9025.1924.8325.1325.13552,100
Jun. 09, 202124.7824.9324.6124.9024.90551,900
Jun. 08, 202124.5024.9324.3224.7224.72701,700
Jun. 07, 202124.5324.6524.5024.5124.51385,200
Jun. 04, 202124.6424.7124.4424.5424.54401,500
Jun. 03, 202124.2224.9224.2224.6224.621,087,100
Jun. 02, 202124.1424.3623.9824.3224.32790,200
Jun. 01, 202123.9824.1923.8524.0724.071,129,500
May 31, 202124.0524.1223.8323.9023.90355,400
May 28, 202124.0424.0623.8423.9823.98600,100
May 27, 202123.8623.9723.7023.9723.971,219,600
May 26, 202123.7623.9723.5923.8523.85571,000
May 25, 202124.0024.1223.5823.8023.80726,400
May 21, 202124.1624.1923.9324.0524.05507,600
May 21, 20210.083 Dividend
May 20, 202124.2624.3323.8924.1424.06773,000
May 19, 202123.9724.3523.7424.2224.14729,600
May 18, 202123.6424.2423.6124.1224.041,144,600
May 17, 202123.7423.8023.4623.6423.56836,000
May 14, 202123.7223.9723.7223.7923.71708,500
May 13, 202123.5923.8523.5723.7023.62891,000
May 12, 202124.0624.1123.4623.6223.541,136,500
May 11, 202124.0924.1023.7324.1024.021,268,300
May 10, 202124.0624.2823.8924.2424.163,873,600
May 07, 202123.5424.1123.5423.9923.911,291,100
May 06, 202123.5023.5823.2023.5423.46911,100
May 05, 202123.3223.5323.2223.4123.33686,500
May 04, 202123.2323.2922.9823.2423.161,003,200
May 03, 202123.0023.2322.9023.1923.111,094,700
Apr. 30, 202122.5023.2422.4022.9722.892,020,600
Apr. 29, 202122.7522.7522.3322.3822.30848,000
Apr. 28, 202122.4522.4822.0622.1822.10695,800
Apr. 27, 202122.2022.6822.1622.4522.371,220,700
Apr. 26, 202121.9022.2921.6122.1022.021,111,000
Apr. 23, 202121.5121.7921.3621.5721.50531,900
Apr. 23, 20210.083 Dividend
Apr. 22, 202121.5621.5821.2321.5221.36677,800
Apr. 21, 202121.5021.9021.5021.5921.43376,100
Apr. 20, 202121.3621.7221.3621.5421.38560,400
Apr. 19, 202121.4621.5621.2521.3321.171,022,200
Apr. 16, 202121.5521.5521.3121.4421.28391,900
Apr. 15, 202121.1821.5121.1221.4821.32562,200
Apr. 14, 202120.9621.2220.8721.1721.02584,900
Apr. 13, 202121.2821.2820.8620.9220.77920,200
Apr. 12, 202121.4221.6121.2221.2321.08648,500
Apr. 09, 202121.3621.6721.3621.4021.24501,800
Apr. 08, 202121.3021.3921.1521.3721.21911,400
Apr. 07, 202121.3021.6321.2821.2821.131,122,500
Apr. 06, 202121.1721.2821.0821.2721.12583,200
Apr. 05, 202121.2021.4621.0221.0920.94363,300
Apr. 01, 202121.0021.2220.9521.1821.03477,800
Mar. 31, 202120.8920.9620.7420.9420.79526,200
Mar. 30, 202120.8120.9620.7620.9220.77359,900
Mar. 29, 202120.9021.0520.7620.8820.73480,100
Mar. 26, 202120.6620.9120.5420.8820.73564,100
Mar. 25, 202120.5920.6320.3520.5420.39607,500
Mar. 24, 202120.6820.9020.5620.5920.44597,600
Mar. 24, 20210.083 Dividend
Mar. 23, 202121.1421.2520.6720.6920.46627,000
Mar. 22, 202121.1821.5020.9821.2721.03751,900
Mar. 19, 202120.7521.4120.6121.2921.052,069,900
Mar. 18, 202121.2621.3220.7720.8720.63956,600
Mar. 17, 202121.3721.5721.2121.3921.15747,500
Mar. 16, 202121.3121.6821.0521.3321.091,133,900
Mar. 15, 202121.1321.5220.9421.2721.03893,000
Mar. 12, 202120.8021.1520.6121.1320.89832,700
Mar. 11, 202120.5220.8820.3920.7920.56721,600
Mar. 10, 202120.1120.5820.1020.3320.10983,300
Mar. 09, 202120.1920.2320.0220.0319.80732,600
Mar. 08, 202119.8320.1919.7820.1319.901,260,300
Mar. 05, 202119.5819.8919.4719.7919.57916,200
Mar. 04, 202119.3419.6519.2519.5719.351,428,400
Mar. 03, 202119.2819.4019.1219.3619.14906,200
Mar. 02, 202119.5719.5719.1219.2619.04973,400
Mar. 01, 202119.5919.6219.4319.4619.24721,500
Feb. 26, 202119.7019.8819.2319.2919.071,646,000
Feb. 25, 202120.0920.2119.4219.7519.531,245,800
Feb. 24, 202119.8420.2819.8020.0619.83898,200
Feb. 24, 20210.083 Dividend
Feb. 23, 202119.8520.1819.6819.9219.61952,600
Feb. 22, 202119.6519.9019.4019.8619.55967,000
Feb. 19, 202119.9519.9519.6319.6419.341,228,900
Feb. 18, 202119.9820.1519.7719.8819.57783,500
Feb. 17, 202120.0120.0919.7419.8419.531,266,700
Feb. 16, 202120.0020.2519.9720.0419.73871,300
Feb. 12, 202119.7119.9419.6819.8819.57527,300
Feb. 11, 202119.8019.9319.6819.7319.43875,500
Feb. 10, 202119.6019.8019.4719.7919.49513,100
Feb. 09, 202119.7019.7419.5219.7219.42572,100
Feb. 08, 202119.8019.9219.7019.7019.40820,100
Feb. 05, 202119.7519.8019.6219.8019.50401,700
Feb. 04, 202119.9319.9419.6119.6319.33805,100
Feb. 03, 202119.5819.9419.4319.8519.54866,300
Feb. 02, 202119.3519.5519.3019.4619.16560,400
Feb. 01, 202119.1419.3619.0019.2118.91678,600
Jan. 29, 202119.0219.2618.7818.9918.70966,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...