Canada markets closed

AltaGas Ltd. (ALA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
26.84+0.63 (+2.40%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202226.3126.9826.1626.8426.84964,900
Jun 23, 202226.2526.7825.9626.2126.211,001,400
Jun 22, 202225.9027.3025.4626.2026.201,437,900
Jun 21, 202225.7626.7025.7626.3126.311,064,100
Jun 20, 202225.2825.6425.0025.5825.58497,000
Jun 17, 202226.3226.4524.6725.1825.182,137,300
Jun 16, 202227.3027.3126.1526.3626.361,188,600
Jun 15, 202227.6527.7627.1427.6227.628,381,500
Jun 15, 20220.265 Dividend
Jun 14, 202228.6528.7127.6427.6927.431,077,800
Jun 13, 202229.0029.1828.2928.7428.46864,600
Jun 10, 202229.7529.7729.3029.4129.13807,400
Jun 09, 202229.9130.2329.8729.9929.70441,700
Jun 08, 202229.6630.1629.6630.0029.712,927,100
Jun 07, 202229.6930.0429.6029.9729.68561,800
Jun 06, 202230.2030.2029.6529.7529.47575,200
Jun 03, 202230.0530.2429.8329.8929.60627,300
Jun 02, 202230.2830.4030.1830.2629.97505,000
Jun 01, 202230.5430.6630.1630.2930.001,192,600
May 31, 202230.3930.6530.1930.5430.251,710,000
May 30, 202230.3730.6230.2830.3430.05246,300
May 27, 202230.2530.6130.1530.4730.18977,000
May 26, 202229.6030.7129.5730.2829.991,032,600
May 25, 202229.5129.8329.4229.4529.17537,200
May 24, 202229.7029.7429.2229.5929.31659,600
May 20, 202229.8429.9329.4629.6629.38460,700
May 19, 202229.5829.9029.2429.6729.39571,100
May 18, 202229.4329.6629.2629.6129.33586,200
May 17, 202229.2229.6529.1129.4129.13536,200
May 16, 202228.6629.3528.6629.1028.82490,500
May 13, 202228.2928.8828.2428.6528.38512,500
May 12, 202228.1028.1827.7728.1127.84565,200
May 11, 202228.2028.7128.2028.3028.03691,700
May 10, 202228.5828.5827.8728.2127.94784,100
May 09, 202228.8328.8427.9528.4028.13657,000
May 06, 202228.6229.2228.6229.1828.90664,800
May 05, 202229.1229.1328.5828.7928.51783,500
May 04, 202228.7629.2728.5629.1028.82570,400
May 03, 202228.8829.2028.5528.5528.28755,200
May 02, 202229.3829.3828.5528.8828.60738,800
Apr 29, 202230.1430.1829.2529.3829.101,043,900
Apr 28, 202229.8230.4929.8029.9329.64843,600
Apr 27, 202229.4029.6729.1229.4829.20556,200
Apr 26, 202229.6629.7329.1629.3529.07604,500
Apr 25, 202229.1629.6128.9229.5429.26696,400
Apr 22, 202229.9930.1329.7129.8829.59547,200
Apr 21, 202230.2730.4429.9030.0429.75704,900
Apr 20, 202230.9031.1130.2430.2829.99714,400
Apr 19, 202230.9531.1630.8830.9830.68869,500
Apr 18, 202230.4930.9930.4930.9230.621,019,500
Apr 14, 202230.4830.6230.4030.5430.25614,100
Apr 13, 202230.3430.5630.2030.5130.22757,600
Apr 12, 202230.3630.6430.2730.4730.181,130,200
Apr 11, 202229.9630.4629.8430.3630.07715,800
Apr 08, 202229.5630.1129.5430.0329.741,170,200
Apr 07, 202228.6429.6928.6429.6529.371,046,900
Apr 06, 202228.7228.9328.7128.7928.51502,800
Apr 05, 202228.6529.1528.6028.7428.46735,300
Apr 04, 202228.2628.6828.1828.5428.27786,600
Apr 01, 202227.9428.3627.8628.3328.06539,300
Mar 31, 202228.2028.3527.9928.0027.73666,800
Mar 30, 202228.2528.2627.9328.1627.89613,100
Mar 29, 202227.8528.3527.8328.2427.97517,000
Mar 28, 202227.7627.9627.6627.7927.52338,000
Mar 25, 202227.6827.9427.5827.7827.51665,800
Mar 24, 202227.8327.9327.4627.6827.42608,500
Mar 23, 202228.1428.2027.5427.8227.55989,800
Mar 22, 202228.0028.3927.9128.1527.88715,800
Mar 21, 202227.8828.2027.8427.9427.67482,700
Mar 18, 202228.0828.1127.6827.7927.521,248,100
Mar 17, 202227.8828.2527.8828.1227.85451,400
Mar 16, 202227.7528.0327.6727.8027.53546,400
Mar 15, 202228.0828.0927.4427.7427.47987,300
Mar 15, 20220.265 Dividend
Mar 14, 202228.8029.0328.3128.4327.90813,100
Mar 11, 202228.7229.0028.7228.8528.31851,800
Mar 10, 202228.3828.7228.2528.7128.17858,900
Mar 09, 202228.8128.8928.3428.4727.93761,700
Mar 08, 202229.0029.0028.3828.8128.27871,900
Mar 07, 202228.3429.3728.3428.9428.401,082,000
Mar 04, 202227.8928.8627.5828.3427.811,221,900
Mar 03, 202228.4528.8128.4228.6528.11626,000
Mar 02, 202228.4928.7428.2928.3127.78514,400
Mar 01, 202227.9428.4927.9328.4927.95688,400
Feb 28, 202227.6228.0427.6227.9227.401,160,600
Feb 25, 202227.5828.0627.5227.8327.31721,000
Feb 24, 202226.7527.5926.6327.5126.991,443,200
Feb 23, 202227.5027.5826.9627.1626.65584,400
Feb 22, 202227.5027.7527.1727.3826.87382,200
Feb 18, 202227.7827.9027.5127.6227.10641,200
Feb 17, 202227.6627.9027.6127.7827.26743,900
Feb 16, 202227.9428.0027.6527.6927.17927,300
Feb 15, 202227.7127.9927.6327.9727.44798,400
Feb 14, 202227.8227.9127.4227.6927.17580,900
Feb 11, 202228.0828.1327.7827.9927.46585,200
Feb 10, 202227.8328.1227.8128.0527.521,228,700
Feb 09, 202227.5727.9427.5027.9327.401,256,000
Feb 08, 202227.2527.5627.1827.5126.99959,400
Feb 07, 202226.4127.3626.4127.2126.70984,900
Feb 04, 202226.3626.6026.3326.4125.91494,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...