Canada markets open in 3 hours

AltaGas Ltd. (ALA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
24.96-0.20 (-0.79%)
At close: 04:00PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202325.0125.1324.8824.9624.96862,100
Jan 27, 202324.9925.3124.9125.1625.161,057,200
Jan 26, 202324.7524.9424.6124.8724.87796,400
Jan 25, 202324.7724.9424.5324.6524.65874,500
Jan 24, 202324.5024.9724.5024.9124.91778,700
Jan 23, 202324.2224.6024.2024.5124.51616,400
Jan 20, 202324.2224.4824.0324.1924.19456,900
Jan 19, 202324.3724.5124.0924.2124.21766,400
Jan 18, 202324.4524.7924.1324.5324.531,007,200
Jan 17, 202323.9124.2923.9024.2124.211,194,000
Jan 16, 202323.7724.1223.7023.9723.97290,600
Jan 13, 202323.7923.9423.6623.7523.75488,000
Jan 12, 202323.8423.9923.5823.8223.821,036,300
Jan 11, 202323.5823.8423.4823.8123.811,351,500
Jan 10, 202323.8323.9723.3623.4723.471,126,000
Jan 09, 202323.6124.0123.6023.8723.871,391,500
Jan 06, 202323.3524.0723.3523.6023.60921,700
Jan 05, 202323.7323.7323.1723.1823.18503,100
Jan 04, 202323.4423.9123.3023.7323.73677,700
Jan 03, 202323.5023.8323.2223.4923.491,339,300
Dec 30, 202223.5423.6923.2823.3823.38241,000
Dec 29, 202223.3123.6823.3023.6423.641,107,100
Dec 28, 202223.6523.7023.2423.2723.27978,600
Dec 23, 202223.1223.5823.0623.5423.54357,500
Dec 22, 202223.4223.4222.9123.1923.19642,500
Dec 21, 202223.0023.5223.0023.4723.47679,900
Dec 20, 202222.5322.9422.5322.8322.831,337,700
Dec 19, 202223.1323.1922.6022.6722.671,690,300
Dec 16, 202223.2623.4322.8723.1323.132,073,600
Dec 15, 202224.0724.1023.3723.6523.65725,700
Dec 15, 20220.265 Dividend
Dec 14, 202224.6624.9724.3924.4124.151,341,300
Dec 13, 202224.6024.8424.3324.6824.412,045,200
Dec 12, 202224.5024.5524.2424.4224.151,438,200
Dec 09, 202224.5124.6724.4524.5024.23529,900
Dec 08, 202224.1324.6824.1024.5124.241,062,900
Dec 07, 202223.7524.1123.6823.9823.721,486,800
Dec 06, 202223.9324.3523.6423.8023.541,501,200
Dec 05, 202223.0024.2423.0023.8623.602,139,700
Dec 02, 202222.7223.1822.6422.8222.571,243,400
Dec 01, 202222.6923.2022.6022.9622.711,129,400
Nov 30, 202222.4222.7122.1222.5722.323,175,500
Nov 29, 202222.5022.5522.0522.4222.181,330,400
Nov 28, 202222.6522.7522.3822.4722.231,167,100
Nov 25, 202222.5722.9622.5422.8022.55556,000
Nov 24, 202222.5722.6022.2622.5422.30518,500
Nov 23, 202222.4622.7022.4322.5022.261,105,200
Nov 22, 202222.4122.7122.3122.5222.281,840,300
Nov 21, 202222.2422.5922.1222.3122.072,731,700
Nov 18, 202222.6622.7822.1922.3922.151,284,900
Nov 17, 202222.9522.9922.4222.6822.431,698,300
Nov 16, 202223.0123.3022.9022.9822.731,275,100
Nov 15, 202223.4123.6723.0423.0822.831,335,500
Nov 14, 202223.8123.8523.2723.2823.031,445,000
Nov 11, 202223.2523.8023.1323.8023.54719,700
Nov 10, 202222.9823.3322.9523.1422.89982,500
Nov 09, 202223.0823.3022.5722.6122.361,025,100
Nov 08, 202223.2523.5323.0323.2222.97933,200
Nov 07, 202223.6723.8823.2423.4123.16773,300
Nov 04, 202223.3623.7823.1823.5523.291,363,400
Nov 03, 202223.5223.7123.1023.1622.91956,800
Nov 02, 202223.6124.3023.3723.7823.521,916,400
Nov 01, 202224.6124.7623.6223.7023.441,357,300
Oct 31, 202225.0025.0224.4024.5724.301,341,400
Oct 28, 202225.2525.3024.2025.1124.841,838,100
Oct 27, 202225.6526.1625.6425.7625.48702,500
Oct 26, 202225.2625.7125.1425.6125.33869,100
Oct 25, 202225.0225.3224.9225.2624.991,242,600
Oct 24, 202224.7924.9724.6124.7824.51681,000
Oct 21, 202224.1524.8424.0424.7124.44730,300
Oct 20, 202225.4225.4224.1224.2423.981,253,100
Oct 19, 202225.5225.6825.0725.3925.11995,900
Oct 18, 202226.0826.4825.3025.5825.30640,800
Oct 17, 202225.4025.9625.3425.8725.59735,300
Oct 14, 202225.8525.9525.0525.1624.89695,800
Oct 13, 202224.4025.8724.3525.8325.55980,000
Oct 12, 202225.1725.2624.6024.6424.37841,000
Oct 11, 202225.6625.7525.1525.2124.94884,100
Oct 07, 202226.0226.4525.8425.9525.67364,000
Oct 06, 202227.3027.3026.0626.2525.97627,300
Oct 05, 202227.5027.5527.0427.3627.06535,700
Oct 04, 202227.0927.9127.0327.6427.34687,600
Oct 03, 202226.6627.0326.6126.7426.451,088,200
Sept 30, 202226.5326.8226.4126.4526.16437,600
Sept 29, 202227.3327.3326.4226.4826.19570,500
Sept 28, 202226.6427.5326.5227.4027.10917,800
Sept 27, 202227.6527.6526.5326.6326.341,049,200
Sept 26, 202227.9528.0427.1027.3927.09777,500
Sept 23, 202228.4428.5227.9328.0027.70854,600
Sept 22, 202228.8528.9628.6028.7728.46694,900
Sept 21, 202228.7029.0428.6428.8428.53527,800
Sept 20, 202228.6828.7328.2728.7328.42543,000
Sept 19, 202228.1428.9028.0328.7528.44423,600
Sept 16, 202228.7428.8328.3528.3528.04906,400
Sept 15, 202229.1529.2628.8428.9028.59600,000
Sept 15, 20220.265 Dividend
Sept 14, 202229.4029.6329.1829.5728.99767,800
Sept 13, 202229.4329.4629.1629.2728.69726,000
Sept 12, 202229.2429.5629.2429.5428.96340,100
Sept 09, 202228.9629.4728.9029.1428.57523,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...