Canada markets open in 6 hours 13 minutes

AltaGas Ltd. (AQ3.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
19.50+0.10 (+0.52%)
As of 08:14AM CEST. Market open.
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202419.5019.5019.5019.5019.5030
Apr 15, 202419.4019.4019.4019.4019.40-
Apr 12, 202419.4019.4019.4019.4019.40-
Apr 11, 202419.3019.3019.3019.3019.30-
Apr 10, 202419.2019.2019.2019.2019.20-
Apr 09, 202419.3019.6019.3019.6019.60-
Apr 08, 202419.2019.7019.2019.7019.70-
Apr 05, 202419.4019.4019.4019.4019.40-
Apr 04, 202419.4019.7019.4019.7019.70-
Apr 03, 202419.5019.5019.5019.5019.50-
Apr 02, 202419.9019.9019.9019.9019.90-
Mar 28, 202419.4820.3519.4820.1020.1030
Mar 27, 202419.3019.3219.3019.3219.32-
Mar 26, 202419.4619.4619.4619.4619.46-
Mar 25, 202419.2619.2619.2619.2619.26-
Mar 22, 202419.4019.4019.4019.4019.40-
Mar 21, 202419.4620.5519.4620.5520.5580
Mar 20, 202419.3019.3019.3019.3019.30-
Mar 19, 202419.2619.2619.2619.2619.26-
Mar 18, 202419.3019.3019.3019.3019.30-
Mar 15, 202419.1219.1219.1219.1219.12-
Mar 14, 202419.0619.0619.0619.0619.06-
Mar 14, 20240.2975 Dividend
Mar 13, 202419.5019.5019.5019.5019.20-
Mar 12, 202419.3419.3419.3419.3419.04-
Mar 11, 202419.0619.0619.0619.0618.77-
Mar 08, 202419.5819.5819.5819.5819.28-
Mar 07, 202419.3020.2019.3020.2019.8930
Mar 06, 202419.3019.9019.3019.9019.60-
Mar 05, 202419.2620.1019.2620.1019.7930
Mar 04, 202419.3419.3419.3419.3419.04-
Mar 01, 202419.2819.2819.2819.2818.99-
Feb 29, 202419.1619.1619.1619.1618.87-
Feb 28, 202418.7218.7218.7218.7218.43-
Feb 27, 202418.9618.9618.9618.9618.67-
Feb 26, 202419.1619.1619.1219.1218.83-
Feb 23, 202419.2619.6419.2619.6419.34-
Feb 22, 202419.1219.1219.1219.1218.83-
Feb 21, 202418.9418.9418.9418.9418.65-
Feb 20, 202418.8819.2418.8819.2418.95-
Feb 19, 202418.8418.8418.8418.8418.55-
Feb 16, 202418.6418.6418.6418.6418.36-
Feb 15, 202418.2218.2218.2218.2217.94-
Feb 14, 202418.1818.7618.1818.6618.3865
Feb 13, 202418.4418.4418.4418.4418.16-
Feb 12, 202418.1218.6418.1218.6418.36-
Feb 09, 202418.1618.1618.1618.1617.88-
Feb 08, 202418.1618.1618.1618.1617.88-
Feb 07, 202418.2618.2618.2618.2617.98-
Feb 06, 202418.4618.4618.4618.4618.18-
Feb 05, 202418.6218.6218.6218.6218.34-
Feb 02, 202418.7418.7418.7418.7418.45-
Feb 01, 202418.6818.6818.6818.6818.40-
Jan 31, 202418.9419.6218.9419.6219.3235
Jan 30, 202418.8618.8618.8618.8618.57-
Jan 29, 202418.9818.9818.9818.9818.69-
Jan 26, 202418.9018.9018.9018.9018.61-
Jan 25, 202418.6218.6218.6218.6218.34-
Jan 24, 202418.7018.7018.7018.7018.41-
Jan 23, 202418.3418.3418.3418.3418.06-
Jan 22, 202418.2618.2618.2618.2617.98-
Jan 19, 202418.4618.4618.4618.4618.18-
Jan 18, 202418.5018.5018.5018.5018.22-
Jan 17, 202418.7618.7618.7618.7618.47-
Jan 16, 202418.8018.8018.8018.8018.51-
Jan 15, 202419.3219.3219.3219.3219.03-
Jan 12, 202418.9219.3218.9219.3219.03-
Jan 11, 202419.0219.0219.0219.0218.73-
Jan 10, 202419.1219.5219.1219.5219.22-
Jan 09, 202418.6818.6818.6818.6818.40-
Jan 08, 202418.6019.1418.6019.1418.85-
Jan 05, 202418.6018.6018.6018.6018.32-
Jan 04, 202418.6018.6018.6018.6018.32-
Jan 03, 202418.5418.9818.4618.9818.6940
Jan 02, 202418.5018.5018.5018.5018.22-
Dec 29, 202318.3018.3018.3018.3018.02-
Dec 28, 202318.2818.2818.2818.2818.00-
Dec 27, 202318.2818.2818.2818.2818.00-
Dec 22, 202318.2418.2418.2418.2417.96-
Dec 21, 202318.0418.0418.0418.0417.76-
Dec 20, 202318.0218.0218.0218.0217.75-
Dec 19, 202318.0218.0218.0218.0217.75-
Dec 18, 202318.0618.6018.0618.6018.32200
Dec 15, 202318.1818.1818.1818.1817.90-
Dec 14, 202318.1618.5618.1618.5618.28-
Dec 14, 20230.28 Dividend
Dec 13, 202317.9017.9017.9017.9017.35-
Dec 12, 202318.2818.2818.2818.2817.72-
Dec 11, 202318.5818.5818.5818.5818.01-
Dec 08, 202318.9618.9618.9618.9618.38-
Dec 07, 202318.6018.6018.6018.6018.03-
Dec 06, 202318.1418.7618.1418.7618.18-
Dec 05, 202318.0618.0618.0618.0617.51-
Dec 04, 202318.2418.2418.2418.2417.68-
Dec 01, 202318.2018.2018.2018.2017.64-
Nov 30, 202317.6617.6617.6617.6617.12-
Nov 29, 202317.5217.9817.5217.9417.39-
Nov 28, 202317.9618.3617.9618.3617.80-
Nov 27, 202317.9818.0017.9818.0017.45-
Nov 24, 202318.0018.4818.0018.4817.91-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...