Canada Markets closed

AltaGas Ltd. (ALA.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
19.99-0.06 (-0.30%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 202120.0220.1019.8419.9919.99410,204
Jan. 15, 202119.5520.1519.3820.0520.05907,700
Jan. 14, 202119.5819.7119.4219.6519.65467,500
Jan. 13, 202119.3619.6119.1119.4819.48543,500
Jan. 12, 202118.9519.3418.9119.3219.32624,700
Jan. 11, 202118.8919.0318.8118.8918.89644,400
Jan. 08, 202119.0419.1118.9218.9818.98700,100
Jan. 07, 202118.9819.0818.9019.0019.00691,200
Jan. 06, 202119.1719.3018.8118.8818.88824,100
Jan. 05, 202118.7219.1718.7219.1219.12478,800
Jan. 04, 202118.9718.9718.5118.7518.75585,600
Dec. 31, 202018.7518.8618.6118.7218.72349,500
Dec. 30, 202018.7318.9018.7218.7418.74304,200
Dec. 29, 202018.9519.2018.7118.7318.73561,600
Dec. 24, 202018.9219.0618.7218.7318.73301,600
Dec. 24, 20200.083 Dividend
Dec. 23, 202018.8019.1818.8018.9518.87531,800
Dec. 22, 202018.7018.8818.5818.6818.60607,400
Dec. 21, 202018.2918.6618.2618.6518.57563,800
Dec. 18, 202018.6918.7718.5718.6118.531,168,700
Dec. 17, 202018.8018.8318.6518.6918.61481,500
Dec. 16, 202018.9418.9518.6118.7318.65736,900
Dec. 15, 202018.8719.0618.7218.8418.76812,500
Dec. 14, 202019.4319.4418.7118.7718.69769,200
Dec. 11, 202019.4519.4519.0419.2119.13953,600
Dec. 10, 202019.0019.5618.9319.3519.271,642,600
Dec. 09, 202018.7118.8618.6018.6518.57705,000
Dec. 08, 202018.6518.9518.6118.6818.60576,000
Dec. 07, 202019.0019.0418.6418.7118.631,012,900
Dec. 04, 202018.9319.1018.8418.9518.87544,700
Dec. 03, 202018.5919.0918.5018.8318.752,649,700
Dec. 02, 202018.4418.6818.2518.6318.55996,200
Dec. 01, 202018.8918.8918.3518.4618.38705,300
Nov. 30, 202019.0019.0018.2318.6418.562,095,900
Nov. 27, 202018.8819.1318.8619.0718.99573,800
Nov. 26, 202018.8018.9418.4718.8318.75600,000
Nov. 25, 202019.0519.0518.5718.8318.75948,300
Nov. 24, 202018.5518.9118.4318.7718.69939,700
Nov. 24, 20200.08 Dividend
Nov. 23, 202018.0518.6018.0518.3518.191,102,500
Nov. 20, 202018.0518.0517.8517.9217.76583,100
Nov. 19, 202018.1818.3017.9818.0317.87993,900
Nov. 18, 202018.3718.4418.1718.2318.07685,500
Nov. 17, 202017.9118.3517.9118.2818.121,112,400
Nov. 16, 202018.1818.2317.7518.0117.85892,200
Nov. 13, 202017.8017.9817.7517.9517.79607,800
Nov. 12, 202018.1918.2017.6117.7417.59949,200
Nov. 11, 202017.9318.3317.9118.3018.14743,700
Nov. 10, 202017.5418.0117.4517.9317.77623,400
Nov. 09, 202017.9518.0317.3017.4317.281,025,200
Nov. 06, 202017.5917.6517.2717.3917.24648,500
Nov. 05, 202017.6017.8817.4317.6017.45795,300
Nov. 04, 202017.4417.5917.1117.3617.21657,500
Nov. 03, 202017.2117.5217.1517.4917.34801,200
Nov. 02, 202016.9917.2116.8117.0316.88472,900
Oct. 30, 202017.1917.2316.6416.8916.74619,700
Oct. 29, 202016.7417.2416.5617.1316.98867,700
Oct. 28, 202016.6416.8516.5316.5416.40657,400
Oct. 27, 202016.8917.1516.8616.9516.80462,800
Oct. 26, 202017.1617.2016.7916.9016.75508,400
Oct. 23, 202017.4517.5717.1717.2217.07446,600
Oct. 23, 20200.08 Dividend
Oct. 22, 202017.7417.7517.4217.4817.25475,200
Oct. 21, 202017.4517.7317.3017.6517.42520,800
Oct. 20, 202017.4217.5617.1217.4917.261,177,500
Oct. 19, 202016.8017.6116.6817.2116.981,899,300
Oct. 16, 202016.5016.7716.3716.4516.23847,800
Oct. 15, 202016.1016.4316.0416.4116.19476,400
Oct. 14, 202016.3216.5016.2016.2816.06367,500
Oct. 13, 202016.3216.5816.2816.3316.11582,400
Oct. 09, 202016.6816.6816.2516.4016.181,902,400
Oct. 08, 202016.3516.6816.2416.6416.421,406,600
Oct. 07, 202016.5016.6316.2216.2316.01480,700
Oct. 06, 202016.2516.5916.0416.4716.25728,800
Oct. 05, 202015.9916.2215.9816.1215.91497,300
Oct. 02, 202015.7016.0215.5315.9915.78709,100
Oct. 01, 202016.1216.2315.8815.9015.69693,200
Sep. 30, 202016.2516.3915.8716.0815.87799,100
Sep. 29, 202016.7716.7716.1916.2416.02477,200
Sep. 28, 202016.5016.8516.4616.7916.57699,400
Sep. 25, 202016.2516.5116.1016.4016.18420,600
Sep. 24, 202016.2916.4216.0316.2716.05490,200
Sep. 24, 20200.08 Dividend
Sep. 23, 202016.8717.0016.3816.4116.11482,100
Sep. 22, 202016.4716.9416.4716.8316.53563,000
Sep. 21, 202016.6716.6716.2516.3816.08645,800
Sep. 18, 202016.9617.0416.8316.9216.611,006,100
Sep. 17, 202016.8316.9816.7116.9516.64433,500
Sep. 16, 202016.9417.0916.7216.9916.68525,300
Sep. 15, 202016.4517.0316.4416.8216.52667,500
Sep. 14, 202016.6216.6216.4116.4516.15371,500
Sep. 11, 202016.5516.6616.3516.4216.12338,800
Sep. 10, 202016.7816.8916.4316.5216.22526,600
Sep. 09, 202016.6617.1616.6416.9116.60723,400
Sep. 08, 202016.6016.8016.5316.5416.24653,900
Sep. 04, 202017.2317.2616.6116.7816.48833,900
Sep. 03, 202017.4017.5117.0817.1916.88588,200
Sep. 02, 202017.3117.5317.1617.4417.12440,100
Sep. 01, 202016.9017.3316.6817.3117.00992,300
Aug. 31, 202017.2617.2716.8516.8716.57721,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...