CANADIAN HOME SALES WERE THE HIGHEST EVER IN 2020 DESPITE COVID-19

The national average price rose 17.1% year over year in December

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 18, 2021	20.02	20.10	19.84	19.99	19.99	410,204
Jan. 15, 2021	19.55	20.15	19.38	20.05	20.05	907,700
Jan. 14, 2021	19.58	19.71	19.42	19.65	19.65	467,500
Jan. 13, 2021	19.36	19.61	19.11	19.48	19.48	543,500
Jan. 12, 2021	18.95	19.34	18.91	19.32	19.32	624,700
Jan. 11, 2021	18.89	19.03	18.81	18.89	18.89	644,400
Jan. 08, 2021	19.04	19.11	18.92	18.98	18.98	700,100
Jan. 07, 2021	18.98	19.08	18.90	19.00	19.00	691,200
Jan. 06, 2021	19.17	19.30	18.81	18.88	18.88	824,100
Jan. 05, 2021	18.72	19.17	18.72	19.12	19.12	478,800
Jan. 04, 2021	18.97	18.97	18.51	18.75	18.75	585,600
Dec. 31, 2020	18.75	18.86	18.61	18.72	18.72	349,500
Dec. 30, 2020	18.73	18.90	18.72	18.74	18.74	304,200
Dec. 29, 2020	18.95	19.20	18.71	18.73	18.73	561,600
Dec. 24, 2020	18.92	19.06	18.72	18.73	18.73	301,600
Dec. 24, 2020	0.083 Dividend
Dec. 23, 2020	18.80	19.18	18.80	18.95	18.87	531,800
Dec. 22, 2020	18.70	18.88	18.58	18.68	18.60	607,400
Dec. 21, 2020	18.29	18.66	18.26	18.65	18.57	563,800
Dec. 18, 2020	18.69	18.77	18.57	18.61	18.53	1,168,700
Dec. 17, 2020	18.80	18.83	18.65	18.69	18.61	481,500
Dec. 16, 2020	18.94	18.95	18.61	18.73	18.65	736,900
Dec. 15, 2020	18.87	19.06	18.72	18.84	18.76	812,500
Dec. 14, 2020	19.43	19.44	18.71	18.77	18.69	769,200
Dec. 11, 2020	19.45	19.45	19.04	19.21	19.13	953,600
Dec. 10, 2020	19.00	19.56	18.93	19.35	19.27	1,642,600
Dec. 09, 2020	18.71	18.86	18.60	18.65	18.57	705,000
Dec. 08, 2020	18.65	18.95	18.61	18.68	18.60	576,000
Dec. 07, 2020	19.00	19.04	18.64	18.71	18.63	1,012,900
Dec. 04, 2020	18.93	19.10	18.84	18.95	18.87	544,700
Dec. 03, 2020	18.59	19.09	18.50	18.83	18.75	2,649,700
Dec. 02, 2020	18.44	18.68	18.25	18.63	18.55	996,200
Dec. 01, 2020	18.89	18.89	18.35	18.46	18.38	705,300
Nov. 30, 2020	19.00	19.00	18.23	18.64	18.56	2,095,900
Nov. 27, 2020	18.88	19.13	18.86	19.07	18.99	573,800
Nov. 26, 2020	18.80	18.94	18.47	18.83	18.75	600,000
Nov. 25, 2020	19.05	19.05	18.57	18.83	18.75	948,300
Nov. 24, 2020	18.55	18.91	18.43	18.77	18.69	939,700
Nov. 24, 2020	0.08 Dividend
Nov. 23, 2020	18.05	18.60	18.05	18.35	18.19	1,102,500
Nov. 20, 2020	18.05	18.05	17.85	17.92	17.76	583,100
Nov. 19, 2020	18.18	18.30	17.98	18.03	17.87	993,900
Nov. 18, 2020	18.37	18.44	18.17	18.23	18.07	685,500
Nov. 17, 2020	17.91	18.35	17.91	18.28	18.12	1,112,400
Nov. 16, 2020	18.18	18.23	17.75	18.01	17.85	892,200
Nov. 13, 2020	17.80	17.98	17.75	17.95	17.79	607,800
Nov. 12, 2020	18.19	18.20	17.61	17.74	17.59	949,200
Nov. 11, 2020	17.93	18.33	17.91	18.30	18.14	743,700
Nov. 10, 2020	17.54	18.01	17.45	17.93	17.77	623,400
Nov. 09, 2020	17.95	18.03	17.30	17.43	17.28	1,025,200
Nov. 06, 2020	17.59	17.65	17.27	17.39	17.24	648,500
Nov. 05, 2020	17.60	17.88	17.43	17.60	17.45	795,300
Nov. 04, 2020	17.44	17.59	17.11	17.36	17.21	657,500
Nov. 03, 2020	17.21	17.52	17.15	17.49	17.34	801,200
Nov. 02, 2020	16.99	17.21	16.81	17.03	16.88	472,900
Oct. 30, 2020	17.19	17.23	16.64	16.89	16.74	619,700
Oct. 29, 2020	16.74	17.24	16.56	17.13	16.98	867,700
Oct. 28, 2020	16.64	16.85	16.53	16.54	16.40	657,400
Oct. 27, 2020	16.89	17.15	16.86	16.95	16.80	462,800
Oct. 26, 2020	17.16	17.20	16.79	16.90	16.75	508,400
Oct. 23, 2020	17.45	17.57	17.17	17.22	17.07	446,600
Oct. 23, 2020	0.08 Dividend
Oct. 22, 2020	17.74	17.75	17.42	17.48	17.25	475,200
Oct. 21, 2020	17.45	17.73	17.30	17.65	17.42	520,800
Oct. 20, 2020	17.42	17.56	17.12	17.49	17.26	1,177,500
Oct. 19, 2020	16.80	17.61	16.68	17.21	16.98	1,899,300
Oct. 16, 2020	16.50	16.77	16.37	16.45	16.23	847,800
Oct. 15, 2020	16.10	16.43	16.04	16.41	16.19	476,400
Oct. 14, 2020	16.32	16.50	16.20	16.28	16.06	367,500
Oct. 13, 2020	16.32	16.58	16.28	16.33	16.11	582,400
Oct. 09, 2020	16.68	16.68	16.25	16.40	16.18	1,902,400
Oct. 08, 2020	16.35	16.68	16.24	16.64	16.42	1,406,600
Oct. 07, 2020	16.50	16.63	16.22	16.23	16.01	480,700
Oct. 06, 2020	16.25	16.59	16.04	16.47	16.25	728,800
Oct. 05, 2020	15.99	16.22	15.98	16.12	15.91	497,300
Oct. 02, 2020	15.70	16.02	15.53	15.99	15.78	709,100
Oct. 01, 2020	16.12	16.23	15.88	15.90	15.69	693,200
Sep. 30, 2020	16.25	16.39	15.87	16.08	15.87	799,100
Sep. 29, 2020	16.77	16.77	16.19	16.24	16.02	477,200
Sep. 28, 2020	16.50	16.85	16.46	16.79	16.57	699,400
Sep. 25, 2020	16.25	16.51	16.10	16.40	16.18	420,600
Sep. 24, 2020	16.29	16.42	16.03	16.27	16.05	490,200
Sep. 24, 2020	0.08 Dividend
Sep. 23, 2020	16.87	17.00	16.38	16.41	16.11	482,100
Sep. 22, 2020	16.47	16.94	16.47	16.83	16.53	563,000
Sep. 21, 2020	16.67	16.67	16.25	16.38	16.08	645,800
Sep. 18, 2020	16.96	17.04	16.83	16.92	16.61	1,006,100
Sep. 17, 2020	16.83	16.98	16.71	16.95	16.64	433,500
Sep. 16, 2020	16.94	17.09	16.72	16.99	16.68	525,300
Sep. 15, 2020	16.45	17.03	16.44	16.82	16.52	667,500
Sep. 14, 2020	16.62	16.62	16.41	16.45	16.15	371,500
Sep. 11, 2020	16.55	16.66	16.35	16.42	16.12	338,800
Sep. 10, 2020	16.78	16.89	16.43	16.52	16.22	526,600
Sep. 09, 2020	16.66	17.16	16.64	16.91	16.60	723,400
Sep. 08, 2020	16.60	16.80	16.53	16.54	16.24	653,900
Sep. 04, 2020	17.23	17.26	16.61	16.78	16.48	833,900
Sep. 03, 2020	17.40	17.51	17.08	17.19	16.88	588,200
Sep. 02, 2020	17.31	17.53	17.16	17.44	17.12	440,100
Sep. 01, 2020	16.90	17.33	16.68	17.31	17.00	992,300
Aug. 31, 2020	17.26	17.27	16.85	16.87	16.57	721,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,944.88+35.85(+0.20%)

S&P 5003,768.25-27.29(-0.72%)

DOW30,814.26-177.24(-0.57%)

CANADIAN HOME SALES WERE THE HIGHEST EVER IN 2020 DESPITE COVID-19

AltaGas Ltd. (ALA.TO)

S&P/TSX
17,944.88
+35.85(+0.20%)

S&P 500
3,768.25
-27.29(-0.72%)

DOW
30,814.26
-177.24(-0.57%)