Canada markets close in 5 hours 30 minutes

AltaGas Ltd. (ALA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
28.44-0.29 (-1.01%)
As of 10:27AM EST. Market open.
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 202428.5228.8328.4428.4428.4452,973
Feb 21, 202428.5228.8728.5228.7328.73959,100
Feb 20, 202428.1228.6028.0828.4828.48698,200
Feb 16, 202427.8128.2827.7628.2528.25927,600
Feb 15, 202427.3627.9327.3627.8427.84656,400
Feb 14, 202427.2427.5126.9727.2927.29625,300
Feb 13, 202427.3427.4326.9827.2027.20541,900
Feb 12, 202427.1527.6327.0827.4627.46591,500
Feb 09, 202427.1427.2026.9227.1027.10559,600
Feb 08, 202427.1127.2726.9127.1527.15590,900
Feb 07, 202427.3127.4026.9627.1227.12542,000
Feb 06, 202427.5527.5527.2527.3027.30440,700
Feb 05, 202427.7327.7727.2127.5927.59633,300
Feb 02, 202427.9827.9827.5627.7927.79484,900
Feb 01, 202427.9728.2127.9228.0528.05380,100
Jan 31, 202428.4328.5827.9427.9527.95536,600
Jan 30, 202428.2428.4728.1128.3628.36271,000
Jan 29, 202428.3828.4427.9728.1928.191,121,200
Jan 26, 202428.4928.6828.2628.5028.50341,800
Jan 25, 202428.3028.6228.3028.4828.48616,900
Jan 24, 202428.3528.4927.9328.2028.20619,400
Jan 23, 202427.6228.2727.6228.1728.17607,500
Jan 22, 202427.5927.7627.2327.7027.70580,700
Jan 19, 202427.8227.8827.4527.6027.60971,900
Jan 18, 202427.9028.1027.6227.8627.86348,200
Jan 17, 202428.2528.2527.5427.9327.93616,100
Jan 16, 202428.3128.5028.0928.4028.40392,700
Jan 15, 202428.3928.5328.2128.4928.49202,000
Jan 12, 202428.4628.6028.3028.3428.34581,900
Jan 11, 202428.7028.7028.1828.3928.39601,900
Jan 10, 202428.7228.8628.3928.6228.62937,400
Jan 09, 202427.9628.7827.9328.7228.721,351,000
Jan 08, 202428.2928.5928.1028.3428.34837,800
Jan 05, 202427.9128.2927.7828.2728.27548,700
Jan 04, 202427.9028.3727.8027.9727.97629,000
Jan 03, 202427.7127.8827.5927.8827.88704,400
Jan 02, 202427.6127.9527.5827.8627.86294,000
Dec 29, 202327.6027.8327.3627.8227.82513,200
Dec 28, 202327.6127.8727.4827.5727.57393,300
Dec 27, 202327.2527.6327.1327.5627.56590,700
Dec 22, 202327.3727.5227.3027.4127.41612,800
Dec 21, 202326.9627.4126.9627.3527.35812,600
Dec 20, 202327.3127.4227.0227.0927.09774,600
Dec 19, 202327.1727.3526.8727.1827.18863,500
Dec 18, 202327.2027.3827.0727.2027.20814,200
Dec 15, 202327.4527.4526.9427.0827.081,253,800
Dec 14, 202327.7227.7227.3527.5027.50897,300
Dec 14, 20230.28 Dividend
Dec 13, 202327.0727.7927.0027.7227.44794,500
Dec 12, 202327.4227.6026.9227.1226.85686,100
Dec 11, 202327.8727.8727.3427.4027.12998,800
Dec 08, 202328.3828.5327.7327.8927.611,025,600
Dec 07, 202327.9528.4727.9028.4228.13875,900
Dec 06, 202327.4428.0227.4427.9627.681,528,800
Dec 05, 202327.2827.6627.1927.3227.04351,400
Dec 04, 202327.5327.7127.3027.3327.05568,700
Dec 01, 202327.6327.7427.3427.7227.44403,700
Nov 30, 202327.1527.6427.1127.6027.321,661,600
Nov 29, 202326.8727.0626.5827.0426.77546,400
Nov 28, 202327.5327.7326.8526.8726.60635,700
Nov 27, 202327.6327.7227.4927.5127.231,472,200
Nov 24, 202327.6827.8527.6027.7027.42162,000
Nov 23, 202327.6327.8527.6027.6627.38167,400
Nov 22, 202327.6727.9027.6127.8227.54591,900
Nov 21, 202327.8527.9027.4527.5227.24407,700
Nov 20, 202327.5928.1027.5227.9527.67728,100
Nov 17, 202327.4527.5727.3827.5027.22644,000
Nov 16, 202327.6627.7327.3627.4327.15633,600
Nov 15, 202327.2127.7527.2127.6127.33848,800
Nov 14, 202326.7727.2926.7227.2126.94703,000
Nov 13, 202326.3526.7726.3526.6526.38298,100
Nov 10, 202326.4726.4826.1026.3926.12559,600
Nov 09, 202326.8727.1626.3626.3726.10581,000
Nov 08, 202326.9526.9926.3926.7826.51428,700
Nov 07, 202327.3227.3226.9227.0626.79601,200
Nov 06, 202327.4027.5827.1527.3327.05552,500
Nov 03, 202326.9627.6626.6027.3027.02869,300
Nov 02, 202326.4626.9826.4626.9726.70627,500
Nov 01, 202325.8726.3325.8726.3026.03520,000
Oct 31, 202325.4826.0225.3825.7625.501,082,700
Oct 30, 202324.8925.3624.7525.3525.09407,600
Oct 27, 202325.1725.2524.6724.8624.61483,600
Oct 26, 202325.1725.5325.1425.2224.97332,800
Oct 25, 202325.1125.4725.0725.2024.95306,300
Oct 24, 202325.5425.5725.1725.1724.92360,800
Oct 23, 202325.2725.6125.0025.3225.06338,700
Oct 20, 202326.0026.0525.3725.3825.12459,500
Oct 19, 202326.1526.4226.0526.1025.84395,000
Oct 18, 202326.5926.8126.0726.0925.83528,600
Oct 17, 202326.6326.9426.5026.6026.33623,700
Oct 16, 202326.5926.8026.4826.6626.39451,700
Oct 13, 202326.8426.9026.4026.4626.19321,300
Oct 12, 202327.1227.1226.5726.6726.40401,000
Oct 11, 202326.8027.1326.5727.1126.84681,900
Oct 10, 202326.4826.7826.4326.7626.49903,200
Oct 06, 202325.8626.0925.4026.0625.80420,200
Oct 05, 202325.6226.0425.5725.9825.72446,100
Oct 04, 202325.6925.9625.5625.7225.46605,800
Oct 03, 202325.2525.7024.9525.6025.34951,800
Oct 02, 202325.9525.9725.2025.3325.07879,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...