Canada markets open in 7 hours 7 minutes

AltaGas Ltd. (ALA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
34.85+0.20 (+0.58%)
At close: 04:00PM EDT
Time Period:
Sept 13, 2023 - Sept 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 12, 202434.5135.0034.5134.8534.852,576,100
Sept 11, 202434.3234.7334.2334.6534.65603,900
Sept 10, 202434.6534.6734.1934.4134.41685,700
Sept 09, 202434.4735.0634.4734.6134.61925,500
Sept 06, 202434.3634.5334.1534.3734.37601,200
Sept 05, 202434.3334.8334.1234.3034.30739,700
Sept 04, 202434.0034.4334.0034.2734.271,074,600
Sept 03, 202434.2534.5234.0334.0934.091,119,500
Aug 30, 202433.9234.7133.7234.5234.522,576,600
Aug 29, 202433.9234.1033.6533.7533.751,112,200
Aug 28, 202433.9133.9633.7033.8933.89934,900
Aug 27, 202433.7634.1033.7633.8833.88885,700
Aug 26, 202433.9334.2133.8534.0334.03774,300
Aug 23, 202433.7133.9433.5133.8833.88521,100
Aug 22, 202433.6633.9033.5633.6933.69630,300
Aug 21, 202433.7933.9433.6433.7033.70616,300
Aug 20, 202433.5433.7833.4033.7333.73838,100
Aug 19, 202433.6633.7533.4533.5233.52498,200
Aug 16, 202433.3933.8333.2133.6833.68846,900
Aug 15, 202433.5233.7133.3333.4633.46536,700
Aug 14, 202433.3033.6033.2433.5233.52570,100
Aug 13, 202433.1733.4733.0733.3833.38499,500
Aug 12, 202433.1733.2032.9333.1933.19317,800
Aug 09, 202432.6633.0632.4333.0433.04599,900
Aug 08, 202432.3532.8132.2932.6332.63941,800
Aug 07, 202432.6932.8032.1632.3432.341,033,800
Aug 06, 202432.1332.7631.6732.6632.66978,800
Aug 02, 202433.5233.8432.8432.9632.96728,000
Aug 01, 202433.0433.9433.0033.6633.661,100,500
Jul 31, 202432.8733.0232.6732.9232.92791,300
Jul 30, 202432.6332.9932.5132.7232.72493,500
Jul 29, 202433.0133.0232.6732.7032.70562,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...