Canada markets closed

AltaGas Ltd. (ALA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
27.08-0.26 (-0.95%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 202227.2927.2926.8527.0827.08758,200
Jan. 13, 202227.5427.6327.2127.3427.34756,400
Jan. 12, 202227.4027.5827.2727.5427.54974,500
Jan. 11, 202226.8527.5326.8527.3027.301,392,400
Jan. 10, 202226.3226.7826.2626.7726.771,245,800
Jan. 07, 202226.5026.5226.3026.3326.33473,700
Jan. 06, 202226.4726.6026.2826.4726.47664,600
Jan. 05, 202226.9526.9926.4826.5226.52813,900
Jan. 04, 202227.1027.3926.7426.8826.88715,200
Dec. 31, 2021------
Dec. 30, 202127.2127.4527.1427.1627.16364,400
Dec. 29, 202126.9427.4526.9427.2627.26583,100
Dec. 24, 202127.2427.3127.0727.0827.0873,700
Dec. 23, 202127.0027.3226.9927.2027.20979,100
Dec. 22, 202126.8527.1526.8427.0027.00637,500
Dec. 21, 202126.7027.1526.7026.9126.91674,000
Dec. 21, 20210.083 Dividend
Dec. 20, 202126.5926.7726.3226.7526.67824,400
Dec. 17, 202126.6527.0926.3826.9226.841,759,000
Dec. 16, 202126.0626.6925.9126.6026.521,401,400
Dec. 15, 202125.4926.0325.4725.9325.851,257,600
Dec. 14, 202125.1125.6625.0925.5025.42820,700
Dec. 13, 202124.9425.3224.8625.2625.18937,800
Dec. 10, 202124.8824.9624.7424.9424.86629,200
Dec. 09, 202124.8524.9924.6924.7724.69384,100
Dec. 08, 202125.0825.1424.9125.0024.92539,900
Dec. 07, 202124.9725.3624.9425.0224.94753,800
Dec. 06, 202124.6425.0124.6224.8124.73674,100
Dec. 03, 202124.5024.6424.2524.5024.42621,800
Dec. 02, 202124.2024.6024.1924.3724.29471,200
Dec. 01, 202124.5624.7924.2224.2624.18611,300
Nov. 30, 202124.7224.8024.1624.3024.222,156,300
Nov. 29, 202124.9325.0824.7424.9424.86687,700
Nov. 26, 202124.7824.9724.5924.8624.78630,700
Nov. 25, 202125.4325.5425.3325.3325.25135,200
Nov. 24, 202125.4725.5825.2825.4325.35952,100
Nov. 24, 20210.083 Dividend
Nov. 23, 202124.6725.6024.6725.5425.38999,700
Nov. 22, 202124.6924.8424.6824.6924.53674,600
Nov. 19, 202124.9224.9224.6724.7224.56473,200
Nov. 18, 202125.0425.2124.7425.0224.86816,200
Nov. 17, 202125.0025.1024.7624.9024.74550,300
Nov. 16, 202124.9925.1424.9025.0424.88268,700
Nov. 15, 202125.0425.1024.9324.9724.81348,300
Nov. 12, 202125.1125.1925.0225.0424.88880,300
Nov. 11, 202125.2025.2625.0425.0924.93867,200
Nov. 10, 202125.0525.3325.0525.0924.93485,300
Nov. 09, 202125.5025.5025.1125.1424.98731,300
Nov. 08, 202125.6525.6525.3225.5325.37738,500
Nov. 05, 202125.3325.8725.2325.6125.45887,600
Nov. 04, 202125.5625.5625.2725.2825.12447,200
Nov. 03, 202125.2825.5025.2525.2925.13507,300
Nov. 02, 202125.7725.8525.2825.3125.15804,100
Nov. 01, 202125.6825.7925.5025.7525.59423,900
Oct. 29, 202126.1326.2225.6025.6225.46706,300
Oct. 28, 202126.1926.2525.7826.1625.99712,000
Oct. 27, 202126.2826.2825.6325.9325.77947,300
Oct. 26, 202126.3126.5226.1126.2826.11409,600
Oct. 25, 202126.8326.8326.4426.4826.311,055,100
Oct. 22, 202126.5726.8326.5226.7826.61681,000
Oct. 22, 20210.083 Dividend
Oct. 21, 202126.1726.6826.1626.6626.41712,800
Oct. 20, 202126.1026.3426.0726.1725.92373,400
Oct. 19, 202126.0826.1425.9426.1125.86471,600
Oct. 18, 202126.0526.1825.8626.1125.86428,800
Oct. 15, 202126.0126.1825.9526.0525.80396,600
Oct. 14, 202125.9926.0725.7526.0725.82526,700
Oct. 13, 202125.3926.0125.2825.9125.67912,400
Oct. 12, 202125.0025.3824.7925.2825.041,552,000
Oct. 08, 202125.1225.1624.8825.0124.77953,300
Oct. 07, 202125.0125.2525.0125.1324.89896,400
Oct. 06, 202125.0925.1324.7324.9824.74713,800
Oct. 05, 202125.3025.4525.1425.1524.91429,400
Oct. 04, 202124.9425.2724.8825.2024.96597,300
Oct. 01, 202125.0225.2424.8924.9424.70674,800
Sep. 30, 202124.9925.1324.9024.9924.75711,600
Sep. 29, 202125.0625.2524.9724.9824.74409,400
Sep. 28, 202125.2025.2425.0225.0924.85554,600
Sep. 27, 202125.4125.5925.1725.2024.96717,100
Sep. 24, 202125.1525.4225.0525.3925.15691,900
Sep. 24, 20210.083 Dividend
Sep. 23, 202125.4325.5525.2125.2624.94613,000
Sep. 22, 202125.4925.7125.3725.3825.06737,000
Sep. 21, 202125.4425.6625.1625.3525.03628,700
Sep. 20, 202125.7425.7925.1225.3425.02799,800
Sep. 17, 202125.9026.0425.6725.9225.592,537,600
Sep. 16, 202126.0326.0525.9225.9425.61260,100
Sep. 15, 202125.9826.1025.6526.0125.68612,000
Sep. 14, 202126.2326.4025.9025.9425.61718,100
Sep. 13, 202125.9726.2325.9726.2025.87546,900
Sep. 10, 202126.1526.2025.8225.8825.55607,500
Sep. 09, 202125.5826.1625.5826.1325.80569,800
Sep. 08, 202125.3825.7325.3525.6725.34371,200
Sep. 07, 202125.5425.5425.1825.3825.06312,400
Sep. 03, 202125.2025.6525.1125.5125.19503,200
Sep. 02, 202125.3625.4625.2625.2724.95545,200
Sep. 01, 202125.2125.4025.2025.3124.99547,200
Aug. 31, 202125.5325.5625.0025.2724.951,195,800
Aug. 30, 202125.4425.6225.3625.5825.26226,900
Aug. 27, 202125.3025.6325.2825.4425.12520,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...