Canada Markets closed

AltaGas Ltd. (ALA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.77+0.50 (+2.74%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 24, 202018.5518.9118.4318.7718.77939,735
Nov. 24, 20200.08 Dividend
Nov. 23, 202018.0518.6018.0518.3518.271,102,500
Nov. 20, 202018.0518.0517.8517.9217.84583,100
Nov. 19, 202018.1818.3017.9818.0317.95993,900
Nov. 18, 202018.3718.4418.1718.2318.15685,500
Nov. 17, 202017.9118.3517.9118.2818.201,112,400
Nov. 16, 202018.1818.2317.7518.0117.93892,200
Nov. 13, 202017.8017.9817.7517.9517.87607,800
Nov. 12, 202018.1918.2017.6117.7417.66949,200
Nov. 11, 202017.9318.3317.9118.3018.22743,700
Nov. 10, 202017.5418.0117.4517.9317.85623,400
Nov. 09, 202017.9518.0317.3017.4317.351,025,200
Nov. 06, 202017.5917.6517.2717.3917.31648,500
Nov. 05, 202017.6017.8817.4317.6017.52795,300
Nov. 04, 202017.4417.5917.1117.3617.28657,500
Nov. 03, 202017.2117.5217.1517.4917.41801,200
Nov. 02, 202016.9917.2116.8117.0316.96472,900
Oct. 30, 202017.1917.2316.6416.8916.82619,700
Oct. 29, 202016.7417.2416.5617.1317.06867,700
Oct. 28, 202016.6416.8516.5316.5416.47657,400
Oct. 27, 202016.8917.1516.8616.9516.88462,800
Oct. 26, 202017.1617.2016.7916.9016.83508,400
Oct. 23, 202017.4517.5717.1717.2217.14446,600
Oct. 23, 20200.08 Dividend
Oct. 22, 202017.7417.7517.4217.4817.32475,200
Oct. 21, 202017.4517.7317.3017.6517.49520,800
Oct. 20, 202017.4217.5617.1217.4917.331,177,500
Oct. 19, 202016.8017.6116.6817.2117.061,899,300
Oct. 16, 202016.5016.7716.3716.4516.30847,800
Oct. 15, 202016.1016.4316.0416.4116.26476,400
Oct. 14, 202016.3216.5016.2016.2816.13367,500
Oct. 13, 202016.3216.5816.2816.3316.18582,400
Oct. 09, 202016.6816.6816.2516.4016.251,902,400
Oct. 08, 202016.3516.6816.2416.6416.491,406,600
Oct. 07, 202016.5016.6316.2216.2316.09480,700
Oct. 06, 202016.2516.5916.0416.4716.32728,800
Oct. 05, 202015.9916.2215.9816.1215.98497,300
Oct. 02, 202015.7016.0215.5315.9915.85709,100
Oct. 01, 202016.1216.2315.8815.9015.76693,200
Sep. 30, 202016.2516.3915.8716.0815.94799,100
Sep. 29, 202016.7716.7716.1916.2416.10477,200
Sep. 28, 202016.5016.8516.4616.7916.64699,400
Sep. 25, 202016.2516.5116.1016.4016.25420,600
Sep. 24, 202016.2916.4216.0316.2716.12490,200
Sep. 24, 20200.08 Dividend
Sep. 23, 202016.8717.0016.3816.4116.18482,100
Sep. 22, 202016.4716.9416.4716.8316.60563,000
Sep. 21, 202016.6716.6716.2516.3816.15645,800
Sep. 18, 202016.9617.0416.8316.9216.691,006,100
Sep. 17, 202016.8316.9816.7116.9516.72433,500
Sep. 16, 202016.9417.0916.7216.9916.76525,300
Sep. 15, 202016.4517.0316.4416.8216.59667,500
Sep. 14, 202016.6216.6216.4116.4516.22371,500
Sep. 11, 202016.5516.6616.3516.4216.19338,800
Sep. 10, 202016.7816.8916.4316.5216.29526,600
Sep. 09, 202016.6617.1616.6416.9116.68723,400
Sep. 08, 202016.6016.8016.5316.5416.31653,900
Sep. 04, 202017.2317.2616.6116.7816.55833,900
Sep. 03, 202017.4017.5117.0817.1916.95588,200
Sep. 02, 202017.3117.5317.1617.4417.20440,100
Sep. 01, 202016.9017.3316.6817.3117.07992,300
Aug. 31, 202017.2617.2716.8516.8716.64721,800
Aug. 28, 202017.6317.6517.1417.2617.02727,100
Aug. 27, 202017.5317.6317.3717.5917.35453,500
Aug. 26, 202017.7717.8817.5117.5617.32554,100
Aug. 25, 202017.8217.9117.6017.8117.57393,400
Aug. 24, 202017.7517.8317.5017.8117.57616,200
Aug. 24, 20200.08 Dividend
Aug. 21, 202017.8617.9217.6417.7317.41462,400
Aug. 20, 202018.0018.0217.8017.8517.53463,400
Aug. 19, 202018.0018.1917.9618.0117.68513,900
Aug. 18, 202017.9518.1117.9118.0517.72339,100
Aug. 17, 202017.9418.1517.8317.9517.62515,600
Aug. 14, 202017.8818.0117.7118.0017.67539,500
Aug. 13, 202018.0018.1517.8517.9417.61378,400
Aug. 12, 202017.9918.2017.8018.1217.79709,300
Aug. 11, 202018.1718.3517.7217.8517.53818,200
Aug. 10, 202017.8018.1017.7118.0517.721,087,500
Aug. 07, 202017.5817.7717.5817.7017.38513,200
Aug. 06, 202017.4617.8617.4617.7117.39583,700
Aug. 05, 202017.6317.7317.0917.4817.161,110,300
Aug. 04, 202016.7617.6216.7617.5817.261,161,300
Jul. 31, 202016.9516.9816.4516.7816.471,186,600
Jul. 30, 202016.6216.9616.4116.9116.60742,200
Jul. 29, 202016.8616.8616.3116.7316.43901,100
Jul. 28, 202016.6016.9716.6016.7016.40674,300
Jul. 27, 202016.7816.8116.4416.6416.34704,300
Jul. 24, 202016.8816.9416.5716.7316.43945,000
Jul. 24, 20200.08 Dividend
Jul. 23, 202016.7317.1316.6516.9816.591,348,700
Jul. 22, 202016.5716.7016.2716.6816.30816,700
Jul. 21, 202016.4416.6516.2616.5116.13782,700
Jul. 20, 202016.2416.6016.0916.3015.931,066,400
Jul. 17, 202016.3516.4116.1916.2815.91585,700
Jul. 16, 202016.3516.4616.1716.2915.921,132,400
Jul. 15, 202016.5916.7716.2816.5116.13909,500
Jul. 14, 202015.9916.5015.9916.4116.04933,100
Jul. 13, 202016.1916.2515.9116.0415.672,987,600
Jul. 10, 202015.5916.0115.5515.9615.602,940,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...