AltaGas Ltd. (ALA.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

23.99+0.45 (+1.91%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2021	23.54	24.11	23.54	23.99	23.99	1,291,100
May 06, 2021	23.50	23.58	23.20	23.54	23.54	911,100
May 05, 2021	23.32	23.53	23.22	23.41	23.41	686,500
May 04, 2021	23.23	23.29	22.98	23.24	23.24	1,003,200
May 03, 2021	23.00	23.23	22.90	23.19	23.19	1,094,700
Apr. 30, 2021	22.50	23.24	22.40	22.97	22.97	2,020,600
Apr. 29, 2021	22.75	22.75	22.33	22.38	22.38	848,000
Apr. 28, 2021	22.45	22.48	22.06	22.18	22.18	695,800
Apr. 27, 2021	22.20	22.68	22.16	22.45	22.45	1,220,700
Apr. 26, 2021	21.90	22.29	21.61	22.10	22.10	1,111,000
Apr. 23, 2021	21.51	21.79	21.36	21.57	21.57	531,900
Apr. 23, 2021	0.083 Dividend
Apr. 22, 2021	21.56	21.58	21.23	21.52	21.44	677,800
Apr. 21, 2021	21.50	21.90	21.50	21.59	21.51	376,100
Apr. 20, 2021	21.36	21.72	21.36	21.54	21.46	560,400
Apr. 19, 2021	21.46	21.56	21.25	21.33	21.25	1,022,200
Apr. 16, 2021	21.55	21.55	21.31	21.44	21.36	391,900
Apr. 15, 2021	21.18	21.51	21.12	21.48	21.40	562,200
Apr. 14, 2021	20.96	21.22	20.87	21.17	21.09	584,900
Apr. 13, 2021	21.28	21.28	20.86	20.92	20.84	920,200
Apr. 12, 2021	21.42	21.61	21.22	21.23	21.15	648,500
Apr. 09, 2021	21.36	21.67	21.36	21.40	21.32	501,800
Apr. 08, 2021	21.30	21.39	21.15	21.37	21.29	911,400
Apr. 07, 2021	21.30	21.63	21.28	21.28	21.20	1,122,500
Apr. 06, 2021	21.17	21.28	21.08	21.27	21.19	583,200
Apr. 05, 2021	21.20	21.46	21.02	21.09	21.01	363,300
Apr. 01, 2021	21.00	21.22	20.95	21.18	21.10	477,800
Mar. 31, 2021	20.89	20.96	20.74	20.94	20.86	526,200
Mar. 30, 2021	20.81	20.96	20.76	20.92	20.84	359,900
Mar. 29, 2021	20.90	21.05	20.76	20.88	20.80	480,100
Mar. 26, 2021	20.66	20.91	20.54	20.88	20.80	564,100
Mar. 25, 2021	20.59	20.63	20.35	20.54	20.46	607,500
Mar. 24, 2021	20.68	20.90	20.56	20.59	20.51	597,600
Mar. 24, 2021	0.083 Dividend
Mar. 23, 2021	21.14	21.25	20.67	20.69	20.53	627,000
Mar. 22, 2021	21.18	21.50	20.98	21.27	21.10	751,900
Mar. 19, 2021	20.75	21.41	20.61	21.29	21.12	2,069,900
Mar. 18, 2021	21.26	21.32	20.77	20.87	20.71	956,600
Mar. 17, 2021	21.37	21.57	21.21	21.39	21.22	747,500
Mar. 16, 2021	21.31	21.68	21.05	21.33	21.16	1,133,900
Mar. 15, 2021	21.13	21.52	20.94	21.27	21.10	893,000
Mar. 12, 2021	20.80	21.15	20.61	21.13	20.96	832,700
Mar. 11, 2021	20.52	20.88	20.39	20.79	20.63	721,600
Mar. 10, 2021	20.11	20.58	20.10	20.33	20.17	983,300
Mar. 09, 2021	20.19	20.23	20.02	20.03	19.87	732,600
Mar. 08, 2021	19.83	20.19	19.78	20.13	19.97	1,260,300
Mar. 05, 2021	19.58	19.89	19.47	19.79	19.63	916,200
Mar. 04, 2021	19.34	19.65	19.25	19.57	19.42	1,428,400
Mar. 03, 2021	19.28	19.40	19.12	19.36	19.21	906,200
Mar. 02, 2021	19.57	19.57	19.12	19.26	19.11	973,400
Mar. 01, 2021	19.59	19.62	19.43	19.46	19.31	721,500
Feb. 26, 2021	19.70	19.88	19.23	19.29	19.14	1,646,000
Feb. 25, 2021	20.09	20.21	19.42	19.75	19.59	1,245,800
Feb. 24, 2021	19.84	20.28	19.80	20.06	19.90	898,200
Feb. 24, 2021	0.083 Dividend
Feb. 23, 2021	19.85	20.18	19.68	19.92	19.68	952,600
Feb. 22, 2021	19.65	19.90	19.40	19.86	19.62	967,000
Feb. 19, 2021	19.95	19.95	19.63	19.64	19.40	1,228,900
Feb. 18, 2021	19.98	20.15	19.77	19.88	19.64	783,500
Feb. 17, 2021	20.01	20.09	19.74	19.84	19.60	1,266,700
Feb. 16, 2021	20.00	20.25	19.97	20.04	19.80	871,300
Feb. 12, 2021	19.71	19.94	19.68	19.88	19.64	527,300
Feb. 11, 2021	19.80	19.93	19.68	19.73	19.49	875,500
Feb. 10, 2021	19.60	19.80	19.47	19.79	19.55	513,100
Feb. 09, 2021	19.70	19.74	19.52	19.72	19.48	572,100
Feb. 08, 2021	19.80	19.92	19.70	19.70	19.46	820,100
Feb. 05, 2021	19.75	19.80	19.62	19.80	19.56	401,700
Feb. 04, 2021	19.93	19.94	19.61	19.63	19.39	805,100
Feb. 03, 2021	19.58	19.94	19.43	19.85	19.61	866,300
Feb. 02, 2021	19.35	19.55	19.30	19.46	19.23	560,400
Feb. 01, 2021	19.14	19.36	19.00	19.21	18.98	678,600
Jan. 29, 2021	19.02	19.26	18.78	18.99	18.76	966,800
Jan. 28, 2021	19.06	19.20	19.03	19.05	18.82	671,500
Jan. 27, 2021	19.20	19.23	18.95	19.02	18.79	971,200
Jan. 26, 2021	19.65	19.66	19.12	19.30	19.07	834,400
Jan. 25, 2021	19.65	19.89	19.45	19.65	19.41	494,400
Jan. 22, 2021	19.76	19.80	19.65	19.72	19.48	711,300
Jan. 22, 2021	0.083 Dividend
Jan. 21, 2021	20.09	20.09	19.86	19.92	19.60	492,700
Jan. 20, 2021	20.31	20.35	20.03	20.05	19.73	714,700
Jan. 19, 2021	20.04	20.48	19.95	20.21	19.88	915,800
Jan. 18, 2021	20.02	20.10	19.84	19.99	19.67	410,200
Jan. 15, 2021	19.55	20.15	19.38	20.05	19.73	907,700
Jan. 14, 2021	19.58	19.71	19.42	19.65	19.33	467,500
Jan. 13, 2021	19.36	19.61	19.11	19.48	19.17	543,500
Jan. 12, 2021	18.95	19.34	18.91	19.32	19.01	624,700
Jan. 11, 2021	18.89	19.03	18.81	18.89	18.59	644,400
Jan. 08, 2021	19.04	19.11	18.92	18.98	18.67	700,100
Jan. 07, 2021	18.98	19.08	18.90	19.00	18.69	691,200
Jan. 06, 2021	19.17	19.30	18.81	18.88	18.58	824,100
Jan. 05, 2021	18.72	19.17	18.72	19.12	18.81	478,800
Jan. 04, 2021	18.97	18.97	18.51	18.75	18.45	585,600
Dec. 31, 2020	18.75	18.86	18.61	18.72	18.42	349,500
Dec. 30, 2020	18.73	18.90	18.72	18.74	18.44	304,200
Dec. 29, 2020	18.95	19.20	18.71	18.73	18.43	561,600
Dec. 24, 2020	18.92	19.06	18.72	18.73	18.43	301,600
Dec. 24, 2020	0.083 Dividend
Dec. 23, 2020	18.80	19.18	18.80	18.95	18.56	531,800
Dec. 22, 2020	18.70	18.88	18.58	18.68	18.30	607,400
Dec. 21, 2020	18.29	18.66	18.26	18.65	18.27	563,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,472.74+181.76(+0.94%)

S&P 5004,232.60+30.98(+0.74%)

DOW34,777.76+229.23(+0.66%)

AltaGas Ltd. (ALA.TO)

S&P/TSX
19,472.74
+181.76(+0.94%)

S&P 500
4,232.60
+30.98(+0.74%)

DOW
34,777.76
+229.23(+0.66%)