AltaGas Ltd. (ATGFF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

21.03

+0.03

(+0.16%)

At close: 01:15PM EDT

Time Period:

Apr 17, 2023 - Apr 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2024	21.00	21.03	21.00	21.03	21.03	624
Apr 16, 2024	21.05	21.05	20.94	21.00	21.00	36,800
Apr 15, 2024	21.29	21.35	21.16	21.16	21.16	73,700
Apr 12, 2024	21.25	21.46	21.25	21.46	21.46	100,100
Apr 11, 2024	21.39	21.39	21.39	21.39	21.39	69,000
Apr 10, 2024	21.22	21.33	21.14	21.21	21.21	53,100
Apr 09, 2024	21.48	21.56	21.44	21.44	21.44	114,100
Apr 08, 2024	21.45	21.53	21.45	21.53	21.53	49,100
Apr 05, 2024	20.37	21.50	20.37	21.50	21.50	4,000
Apr 04, 2024	21.67	21.70	21.62	21.66	21.66	130,600
Apr 03, 2024	21.61	21.61	21.49	21.51	21.51	41,700
Apr 02, 2024	21.86	21.86	21.86	21.86	21.86	63,200
Apr 01, 2024	22.00	22.00	21.86	21.86	21.86	133,600
Mar 28, 2024	22.00	22.07	22.00	22.07	22.07	86,800
Mar 27, 2024	21.80	21.80	21.65	21.69	21.69	34,700
Mar 26, 2024	21.79	21.79	21.61	21.61	21.61	10,300
Mar 25, 2024	21.50	21.52	21.36	21.48	21.48	115,000
Mar 22, 2024	21.74	21.75	21.46	21.46	21.46	83,600
Mar 21, 2024	21.75	21.78	21.75	21.76	21.76	38,700
Mar 20, 2024	21.67	21.79	21.67	21.79	21.79	8,000
Mar 19, 2024	21.57	21.74	21.53	21.74	21.74	76,200
Mar 18, 2024	21.63	21.68	21.57	21.59	21.59	56,100
Mar 15, 2024	21.48	21.48	21.42	21.42	21.42	133,800
Mar 14, 2024	21.39	21.44	21.39	21.44	21.44	71,500
Mar 14, 2024	0.221 Dividend
Mar 13, 2024	21.78	21.78	21.78	21.78	21.56	100,100
Mar 12, 2024	21.74	21.79	21.74	21.79	21.57	73,500
Mar 11, 2024	21.68	21.76	21.60	21.60	21.38	400
Mar 08, 2024	21.65	21.65	21.36	21.45	21.23	43,200
Mar 07, 2024	21.87	21.87	21.87	21.87	21.65	67,100
Mar 06, 2024	21.78	21.78	21.66	21.66	21.44	68,400
Mar 05, 2024	21.77	21.77	21.50	21.50	21.28	43,800
Mar 04, 2024	21.62	21.62	21.62	21.62	21.40	16,100
Mar 01, 2024	21.57	21.63	21.47	21.62	21.40	70,400
Feb 29, 2024	20.91	21.58	20.91	21.57	21.35	109,800
Feb 28, 2024	21.43	21.43	21.27	21.38	21.16	76,600
Feb 27, 2024	20.97	20.99	20.91	20.91	20.70	69,900
Feb 26, 2024	21.20	21.21	20.96	21.21	20.99	7,100
Feb 23, 2024	21.30	21.30	21.29	21.29	21.07	22,200
Feb 22, 2024	21.10	21.42	21.10	21.42	21.20	50,800
Feb 21, 2024	21.20	21.35	21.20	21.25	21.03	39,600
Feb 20, 2024	20.98	21.09	20.98	21.08	20.87	7,900
Feb 16, 2024	20.68	20.91	20.68	20.91	20.70	51,300
Feb 15, 2024	20.38	20.53	20.38	20.53	20.32	6,900
Feb 14, 2024	19.97	19.97	19.89	19.94	19.74	18,100
Feb 13, 2024	20.08	20.08	19.93	20.03	19.83	8,100
Feb 12, 2024	20.43	20.53	20.43	20.53	20.32	7,500
Feb 09, 2024	20.09	20.09	20.09	20.09	19.89	43,900
Feb 08, 2024	20.18	20.20	20.16	20.20	20.00	2,600
Feb 07, 2024	20.15	20.17	20.10	20.13	19.93	72,300
Feb 06, 2024	20.25	20.26	20.22	20.23	20.02	40,800
Feb 05, 2024	20.33	20.39	20.21	20.39	20.18	21,400
Feb 02, 2024	20.62	20.62	20.62	20.62	20.41	74,600
Feb 01, 2024	20.92	20.93	20.86	20.93	20.72	73,100
Jan 31, 2024	21.23	21.24	21.18	21.18	20.97	1,000
Jan 30, 2024	20.99	21.14	20.97	21.14	20.93	13,400
Jan 29, 2024	21.10	21.10	20.97	20.98	20.77	67,800
Jan 26, 2024	21.09	21.12	21.09	21.12	20.91	25,400
Jan 25, 2024	21.01	21.08	21.01	21.08	20.87	58,200
Jan 24, 2024	20.96	20.96	20.71	20.86	20.65	121,000
Jan 23, 2024	20.89	20.89	20.89	20.89	20.68	94,300
Jan 22, 2024	20.53	20.53	20.26	20.50	20.29	70,700
Jan 19, 2024	20.60	20.60	20.46	20.46	20.25	89,500
Jan 18, 2024	20.49	20.66	20.49	20.66	20.45	31,700
Jan 17, 2024	20.67	20.70	20.67	20.70	20.49	92,900
Jan 16, 2024	21.03	21.06	21.02	21.06	20.85	5,900
Jan 12, 2024	21.14	21.21	21.14	21.17	20.96	21,400
Jan 11, 2024	21.35	21.35	21.25	21.25	21.03	43,300
Jan 10, 2024	21.40	21.40	21.39	21.39	21.17	26,900
Jan 09, 2024	21.07	21.42	21.07	21.40	21.18	43,800
Jan 08, 2024	21.06	21.06	21.06	21.06	20.85	75,600
Jan 05, 2024	21.04	21.04	21.01	21.01	20.80	1,600
Jan 04, 2024	21.05	21.25	20.93	20.93	20.72	32,600
Jan 03, 2024	20.69	20.84	20.69	20.81	20.60	8,300
Jan 02, 2024	20.89	20.96	20.79	20.80	20.59	32,500
Dec 29, 2023	20.80	20.88	20.79	20.88	20.67	31,400
Dec 28, 2023	21.10	21.10	20.78	20.82	20.61	26,100
Dec 27, 2023	20.69	20.85	20.69	20.81	20.60	39,500
Dec 26, 2023	19.40	20.00	19.40	20.00	19.80	1,000
Dec 22, 2023	20.63	20.66	20.62	20.66	20.45	35,700
Dec 21, 2023	20.42	20.51	20.42	20.46	20.25	40,600
Dec 20, 2023	20.44	20.44	20.28	20.28	20.07	900
Dec 19, 2023	20.33	20.34	20.33	20.33	20.12	20,000
Dec 18, 2023	20.39	20.39	20.22	20.32	20.11	10,200
Dec 15, 2023	18.97	20.36	18.97	20.36	20.15	61,000
Dec 14, 2023	20.57	20.57	20.57	20.57	20.36	5,700
Dec 14, 2023	0.207 Dividend
Dec 13, 2023	20.11	20.54	20.11	20.53	20.12	23,200
Dec 12, 2023	20.07	20.07	19.81	19.91	19.51	87,500
Dec 11, 2023	20.47	20.47	20.16	20.18	19.77	28,300
Dec 08, 2023	20.85	21.00	20.51	20.51	20.10	18,400
Dec 07, 2023	20.54	20.85	20.54	20.85	20.43	109,300
Dec 06, 2023	20.48	20.62	20.48	20.58	20.17	102,000
Dec 05, 2023	20.21	20.26	20.08	20.08	19.68	21,000
Dec 04, 2023	20.33	20.36	20.20	20.20	19.79	40,500
Dec 01, 2023	20.50	20.53	20.49	20.51	20.10	14,400
Nov 30, 2023	20.09	20.34	20.09	20.34	19.93	63,300
Nov 29, 2023	19.77	19.77	19.62	19.62	19.23	22,800
Nov 28, 2023	20.26	20.42	19.81	19.81	19.41	86,900
Nov 27, 2023	20.20	20.22	20.20	20.22	19.81	12,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.05+13.18(+0.06%)

S&P 5005,022.21-29.20(-0.58%)

DOW37,753.31-45.66(-0.12%)

CAD/USD0.7263-0.0001(-0.01%)

CRUDE OIL82.72+0.03(+0.04%)

Bitcoin CAD84,321.04-3,470.24(-3.95%)

AltaGas Ltd. (ATGFF)

S&P/TSX
21,656.05
+13.18(+0.06%)

S&P 500
5,022.21
-29.20(-0.58%)

DOW
37,753.31
-45.66(-0.12%)

CAD/USD
0.7263
-0.0001(-0.01%)

CRUDE OIL
82.72
+0.03(+0.04%)

Bitcoin CAD
84,321.04
-3,470.24(-3.95%)