Canada markets close in 4 hours 51 minutes

AltaGas Ltd. (ALA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
27.40+0.01 (+0.04%)
As of 11:08AM EDT. Market open.
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202227.6527.6527.2627.4027.40236,560
Sept 26, 202227.9528.0427.1027.3927.39777,500
Sept 23, 202228.4428.5227.9328.0028.00854,600
Sept 22, 202228.8528.9628.6028.7728.77694,900
Sept 21, 202228.7029.0428.6428.8428.84527,800
Sept 20, 202228.6828.7328.2728.7328.73543,000
Sept 19, 202228.1428.9028.0328.7528.75423,600
Sept 16, 202228.7428.8328.3528.3528.35906,400
Sept 15, 202229.1529.2628.8428.9028.90600,000
Sept 15, 20220.265 Dividend
Sept 14, 202229.4029.6329.1829.5729.31767,800
Sept 13, 202229.4329.4629.1629.2729.01726,000
Sept 12, 202229.2429.5629.2429.5429.28340,100
Sept 09, 202228.9629.4728.9029.1428.88523,200
Sept 08, 202228.6028.8728.5328.8028.54418,800
Sept 07, 202228.4928.8728.3628.6228.36453,700
Sept 06, 202228.7528.7928.3728.5728.31426,000
Sept 02, 202228.7729.0828.5328.6428.38270,300
Sept 01, 202228.1928.7228.1228.5928.33498,400
Aug 31, 202228.5028.7428.2528.3228.07855,500
Aug 30, 202229.6329.6328.7328.8228.56583,200
Aug 29, 202229.4829.7329.4029.6129.34439,100
Aug 26, 202229.9329.9729.4129.7329.46759,300
Aug 25, 202229.8030.3229.6830.1929.92756,500
Aug 24, 202229.8729.9329.6829.7929.52359,500
Aug 23, 202229.3229.8929.3129.8429.57612,300
Aug 22, 202229.2529.4929.2329.3129.05659,700
Aug 19, 202229.1829.5529.1829.4329.17514,600
Aug 18, 202229.1729.5729.1729.3229.06571,900
Aug 17, 202229.1129.3729.0329.1628.90542,500
Aug 16, 202228.8029.2328.7529.1428.88528,600
Aug 15, 202228.9128.9928.6728.8428.58487,900
Aug 12, 202228.6629.1328.6628.9528.69405,700
Aug 11, 202229.1329.1328.6328.6828.42708,600
Aug 10, 202228.8929.0128.6328.9528.69739,200
Aug 09, 202228.3729.0328.3728.7328.47677,100
Aug 08, 202228.3128.5328.1328.3328.08451,600
Aug 05, 202228.3428.3527.9028.2528.00508,100
Aug 04, 202228.1928.4528.0328.4028.15683,800
Aug 03, 202228.5728.6427.9428.1427.89631,400
Aug 02, 202228.3628.9628.2628.4928.23930,200
Jul 29, 202227.8328.8027.7228.5328.271,027,000
Jul 28, 202227.7827.9027.1427.6127.36682,600
Jul 27, 202227.5928.0227.5927.7027.45930,000
Jul 26, 202227.5627.7427.4727.5327.28528,700
Jul 25, 202227.4527.8827.4527.5127.26467,100
Jul 22, 202227.4727.5927.3527.5127.26395,100
Jul 21, 202227.5627.7727.3127.4027.15428,000
Jul 20, 202227.9528.1427.5227.6127.36446,000
Jul 19, 202228.0428.2427.9027.9627.71723,900
Jul 18, 202227.7028.0627.6427.9727.72615,100
Jul 15, 202227.5927.7027.2927.6127.36478,000
Jul 14, 202227.1327.6327.1227.5927.34437,900
Jul 13, 202227.1727.6827.1727.4527.20873,000
Jul 12, 202227.2027.6727.2027.4027.15632,300
Jul 11, 202227.3927.4727.1227.4127.16408,700
Jul 08, 202227.3527.6427.2927.4427.19479,900
Jul 07, 202227.2027.4727.1427.3027.06633,700
Jul 06, 202226.5127.3726.5126.9926.751,243,100
Jul 05, 202226.7526.8026.0126.5026.26658,300
Jul 04, 202227.0627.3626.9026.9626.72392,700
Jun 30, 202226.5627.3926.5627.1626.92989,900
Jun 29, 202227.1827.4126.9327.0526.81627,900
Jun 28, 202227.2027.3226.8827.2226.981,019,300
Jun 27, 202226.9727.1326.7826.9826.74513,200
Jun 24, 202226.3126.9826.1626.8426.60964,900
Jun 23, 202226.2526.7825.9626.2125.981,001,400
Jun 22, 202225.9027.3025.4626.2025.971,437,900
Jun 21, 202225.7626.7025.7626.3126.071,064,100
Jun 20, 202225.2825.6425.0025.5825.35497,000
Jun 17, 202226.3226.4524.6725.1824.952,137,300
Jun 16, 202227.3027.3126.1526.3626.121,188,600
Jun 15, 202227.6527.7627.1427.6227.378,381,500
Jun 15, 20220.265 Dividend
Jun 14, 202228.6528.7127.6427.6927.181,077,800
Jun 13, 202229.0029.1828.2928.7428.21864,600
Jun 10, 202229.7529.7729.3029.4128.87807,400
Jun 09, 202229.9130.2329.8729.9929.44441,700
Jun 08, 202229.6630.1629.6630.0029.452,927,100
Jun 07, 202229.6930.0429.6029.9729.42561,800
Jun 06, 202230.2030.2029.6529.7529.20575,200
Jun 03, 202230.0530.2429.8329.8929.34627,300
Jun 02, 202230.2830.4030.1830.2629.70505,000
Jun 01, 202230.5430.6630.1630.2929.731,192,600
May 31, 202230.3930.6530.1930.5429.981,710,000
May 30, 202230.3730.6230.2830.3429.78246,300
May 27, 202230.2530.6130.1530.4729.91977,000
May 26, 202229.6030.7129.5730.2829.721,032,600
May 25, 202229.5129.8329.4229.4528.91537,200
May 24, 202229.7029.7429.2229.5929.04659,600
May 20, 202229.8429.9329.4629.6629.11460,700
May 19, 202229.5829.9029.2429.6729.12571,100
May 18, 202229.4329.6629.2629.6129.06586,200
May 17, 202229.2229.6529.1129.4128.87536,200
May 16, 202228.6629.3528.6629.1028.56490,500
May 13, 202228.2928.8828.2428.6528.12512,500
May 12, 202228.1028.1827.7728.1127.59565,200
May 11, 202228.2028.7128.2028.3027.78691,700
May 10, 202228.5828.5827.8728.2127.69784,100
May 09, 202228.8328.8427.9528.4027.88657,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...