Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Toronto - Delayed Quote CAD

AltaGas Ltd. (ALA-PA.TO)

Compare
21.48
0.00
(0.00%)
At close: February 20 at 3:59:34 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202521.4821.4821.4821.4821.48-
Feb 20, 202521.3521.4821.3521.4821.48200
Feb 19, 202521.3521.3921.3521.3521.354,750
Feb 18, 202521.2721.2721.2721.2721.27300
Feb 14, 202521.2521.4021.2521.4021.403,856
Feb 13, 202521.2921.3421.2521.3421.342,200
Feb 12, 202521.2521.2821.2221.2221.2231,520
Feb 11, 202521.0521.1521.0521.1521.1526,600
Feb 10, 202521.0921.0921.0921.0921.093,700
Feb 7, 202521.1721.1721.0921.0921.09808
Feb 6, 202521.3021.3021.2521.2521.25808
Feb 5, 202521.3021.4021.3021.3021.302,078
Feb 4, 202521.2221.5521.2221.2921.291,158
Feb 3, 202521.5621.5620.9920.9920.991,490
Jan 31, 202521.5021.6321.5021.6321.634,502
Jan 30, 202521.6221.6321.6221.6321.632,100
Jan 29, 202521.7721.7721.5521.6321.6326,708
Jan 28, 202521.8021.8021.7721.7721.77200
Jan 27, 202521.7521.9021.7521.7721.772,505
Jan 24, 202521.7521.7521.7521.7521.75100
Jan 23, 202521.7921.7921.7421.7421.741,800
Jan 22, 202521.6221.9121.6121.8521.854,972
Jan 21, 202521.6121.6421.6121.6421.64600
Jan 20, 202521.6621.6621.6121.6121.6115,000
Jan 17, 202521.6121.6121.5621.6021.60201,190
Jan 16, 202521.3021.7521.2521.5921.5937,933
Jan 15, 202521.0221.4921.0221.3521.3521,638
Jan 14, 202520.7721.1820.7721.1821.1813,700
Jan 13, 202520.7620.9420.7520.8020.808,050
Jan 10, 202520.7920.8720.7020.7120.717,800
Jan 9, 202520.8620.9020.8020.9020.9015,000
Jan 8, 202520.6520.9320.5620.7720.7715,899
Jan 7, 202520.5520.5520.5520.5520.55100
Jan 6, 202520.2220.8820.2220.5420.5423,282
Jan 3, 202520.1020.2420.1020.2420.242,100
Jan 2, 202520.0520.0520.0520.0520.05400
Dec 31, 202419.9120.0519.9120.0520.052,400
Dec 30, 202419.9019.9019.9019.9019.90-
Dec 27, 202420.0020.0019.9019.9019.90723
Dec 24, 202420.0020.1019.8519.8519.853,300
Dec 23, 202420.2020.2020.2020.2020.20-
Dec 20, 202420.2020.2020.2020.2020.20300
Dec 19, 202419.8219.9319.8219.9319.93302
Dec 18, 202419.9019.9019.9019.9019.90100
Dec 17, 202419.7819.9819.7819.8019.803,600
Dec 16, 2024 0.19 Dividend
Dec 16, 202419.8919.8919.8019.8719.872,569
Dec 13, 202420.0020.0420.0020.0019.813,100
Dec 12, 202420.0120.0119.8019.8019.61400
Dec 11, 202419.8519.9119.7819.7819.592,705
Dec 10, 202419.7119.7819.7119.7519.5610,600
Dec 9, 202419.6719.7419.6719.7419.553,800
Dec 6, 202419.6919.6919.5519.5819.4015,346
Dec 5, 202419.7019.7519.6519.6519.461,600
Dec 4, 202419.6819.7519.6619.6619.4738,400
Dec 3, 202419.5119.5119.5119.5119.32-
Dec 2, 202419.7019.7019.5119.5119.3210,200
Nov 29, 202419.6219.6519.5719.6519.467,506
Nov 28, 202419.4819.7019.4519.6219.4326,691
Nov 27, 202419.3019.4919.3019.4719.2818,697
Nov 26, 202419.2519.4719.2519.3319.152,860
Nov 25, 202419.1919.2519.1619.2519.071,100
Nov 22, 202418.8619.1918.8619.1919.016,900
Nov 21, 202418.8919.0018.8919.0018.8272,302
Nov 20, 202418.7718.9418.7718.9418.761,050
Nov 19, 202418.4618.7518.4618.7518.571,425
Nov 18, 202418.5518.5618.5518.5618.381,900
Nov 15, 202418.4018.4018.4018.4018.2250,000
Nov 14, 202418.4018.5018.4018.5018.32259,900
Nov 13, 202418.2718.2918.2718.2918.12700
Nov 12, 202418.2418.2518.2418.2518.08705
Nov 11, 202418.5918.5918.5918.5918.41-
Nov 8, 202418.5818.5918.5818.5918.41400
Nov 7, 202418.6018.6018.5918.5918.4155,800
Nov 6, 202418.3618.3618.3618.3618.18105
Nov 5, 202418.6318.6318.6318.6318.45100
Nov 4, 202418.5818.5818.5818.5818.40-
Nov 1, 202418.5718.5818.5718.5818.40300
Oct 31, 202418.5018.5918.5018.5918.4110,178
Oct 30, 202418.4918.5018.4918.5018.327,004
Oct 29, 202418.6518.6518.4518.4518.271,000
Oct 28, 202418.6518.6518.5018.5018.32100,405
Oct 25, 202418.5118.5318.4918.5318.354,786
Oct 24, 202418.4418.5618.4418.5518.371,000
Oct 23, 202418.6318.6318.5018.5918.414,560
Oct 22, 202418.7218.8018.5218.6818.501,200
Oct 21, 202418.8318.8518.7018.7218.543,800
Oct 18, 202418.8218.8518.8018.8518.671,000
Oct 17, 202418.9718.9718.9718.9718.791,010
Oct 16, 202418.9018.9018.8918.8918.71387
Oct 15, 202418.8218.8418.8218.8418.661,300
Oct 11, 202418.8218.8218.8018.8018.621,300
Oct 10, 202418.4518.4518.4518.4518.27200
Oct 9, 202418.8518.8918.8018.8018.621,900
Oct 8, 202418.8018.8018.8018.8018.62-
Oct 7, 202418.7019.0018.7018.8018.622,700
Oct 4, 202418.6618.7118.5418.7118.532,200
Oct 3, 202418.4018.6018.3918.5418.363,300
Oct 2, 202418.5218.6018.5018.6018.422,400
Oct 1, 202418.6018.6518.4818.6118.433,521
Sep 30, 202418.7218.7218.7218.7218.54150
Sep 27, 202418.6018.6518.6018.6518.4737,800
Sep 26, 202418.6018.6018.6018.6018.42300
Sep 25, 202418.8018.8018.6518.6518.472,607
Sep 24, 202418.8518.8518.8518.8518.67700
Sep 23, 202418.9518.9518.8218.8218.643,600
Sep 20, 202418.8318.8818.8118.8818.701,300
Sep 19, 202419.0119.0119.0119.0118.83500
Sep 18, 202418.9019.0418.9019.0418.86400
Sep 17, 202419.0719.0818.9319.0718.896,400
Sep 16, 2024 0.19 Dividend
Sep 16, 202419.1419.1519.0819.1418.9639,300
Sep 13, 202419.1019.2819.1019.2818.911,100
Sep 12, 202419.1819.1819.1819.1818.81500
Sep 11, 202419.2819.2819.2819.2818.91-
Sep 10, 202419.3719.3719.2819.2818.91500
Sep 9, 202419.1119.1119.1119.1118.742,200
Sep 6, 202419.3719.4019.3019.3919.019,493
Sep 5, 202419.4019.4019.4019.4019.02200
Sep 4, 202419.1919.2019.0019.1418.773,700
Sep 3, 202419.2019.2519.1019.2518.8811,700
Aug 30, 202419.4019.4019.3519.3518.972,800
Aug 29, 202419.4019.4019.3519.4019.021,500
Aug 28, 202419.3119.3519.3019.3518.9720,900
Aug 27, 202419.3419.3419.3319.3418.971,500
Aug 26, 202419.4819.4819.2919.3418.976,000
Aug 23, 202419.4619.4919.4519.4819.107,200
Aug 22, 202419.3819.4519.3519.4519.074,600
Aug 21, 202419.3519.4819.3019.3718.9923,700
Aug 20, 202419.2419.3119.2319.3018.932,882
Aug 19, 202419.1019.2819.1019.2818.9111,280
Aug 16, 202419.0519.2019.0519.1318.764,000
Aug 15, 202419.0519.2019.0519.2018.833,150
Aug 14, 202419.0619.0619.0519.0518.685,479
Aug 13, 202419.1219.1219.1219.1218.75-
Aug 12, 202419.1219.1219.1219.1218.75-
Aug 9, 202419.1419.1419.1219.1218.75200
Aug 8, 202419.0419.0419.0419.0418.67100
Aug 7, 202418.8018.8018.8018.8018.44300
Aug 6, 202418.7118.7118.7118.7118.35400
Aug 2, 202419.2619.2718.7818.9818.611,400
Aug 1, 202419.3919.4119.2719.3518.971,900
Jul 31, 202418.5619.4518.5619.4019.024,829
Jul 30, 202419.2819.3819.2019.3018.934,300
Jul 29, 202419.4919.4919.2519.2518.884,806
Jul 26, 202419.4819.4919.4619.4919.112,000
Jul 25, 202419.4319.4919.4319.4919.112,100
Jul 24, 202419.4819.4919.4719.4819.104,400
Jul 23, 202419.4919.4919.4019.4919.1113,900
Jul 22, 202419.4419.4419.4419.4419.06200
Jul 19, 202419.4019.4919.3019.3318.965,900
Jul 18, 202419.2719.3219.2719.3218.95600
Jul 17, 202419.2219.3519.2219.2218.854,250
Jul 16, 202419.2619.2619.2619.2618.89-
Jul 15, 202419.2719.2719.2619.2618.891,100
Jul 12, 202419.2119.2119.2119.2118.84500
Jul 11, 202419.2319.3019.2319.3018.9310,325
Jul 10, 202419.3119.3219.1719.1718.802,294
Jul 9, 202419.1519.2519.1519.2518.884,600
Jul 8, 202419.0619.2419.0619.2418.87500
Jul 5, 202419.0219.0219.0219.0218.65-
Jul 4, 202419.0219.0219.0219.0218.65500
Jul 3, 202418.9919.0018.9919.0018.6312,562
Jul 2, 202418.8718.9018.8718.9018.531,700
Jun 28, 202418.4418.4418.4418.4418.08-
Jun 27, 202418.4418.4418.4418.4418.08-
Jun 26, 202418.1118.4418.1118.4418.0842,310
Jun 25, 202417.9618.0017.9518.0017.65500
Jun 24, 202417.9717.9717.9417.9417.591,400
Jun 21, 202417.8517.8517.8517.8517.501,000
Jun 20, 202417.5117.8517.4417.8517.506,200
Jun 19, 202417.7917.8617.4017.5117.172,330
Jun 18, 202417.7617.7617.7617.7617.42100
Jun 17, 202418.1818.1817.7417.7417.403,100
Jun 14, 2024 0.19 Dividend
Jun 14, 202418.1618.1918.1618.1817.83800
Jun 13, 202418.6818.6818.3418.5918.041,700
Jun 12, 202418.9418.9418.7318.7318.181,000
Jun 11, 202418.7918.7918.7818.7818.23400
Jun 10, 202419.0519.0518.7818.7918.243,000
Jun 7, 202419.0619.1619.0619.0718.5122,300
Jun 6, 202419.1919.1919.0519.0518.493,700
Jun 5, 202419.2319.2319.2019.2018.63300
Jun 4, 202419.4519.4519.4519.4518.88-
Jun 3, 202419.2019.4519.1919.4518.882,003
May 31, 202419.1519.2119.1019.1018.54816
May 30, 202419.1019.1019.1019.1018.542,450
May 29, 202419.0619.0719.0519.0518.493,900
May 28, 202419.1119.1119.0619.1118.553,200
May 27, 202419.1519.2119.1019.2118.642,877
May 24, 202419.0519.1619.0019.1618.601,600
May 23, 202419.1919.1919.1919.1918.62275
May 22, 202419.0519.1019.0519.1018.5425,700
May 21, 202419.0219.1118.9519.0618.503,381
May 17, 202419.0119.0918.8519.0218.463,730
May 16, 202418.9719.2018.9719.2018.631,974
May 15, 202419.0519.0519.0519.0518.49100
May 14, 202418.9818.9818.9818.9818.42800
May 13, 202419.2119.2119.2119.2118.64-
May 10, 202418.9719.2118.9719.2118.64714
May 9, 202419.2219.2219.2219.2218.65686
May 8, 202418.7519.1518.7218.9018.346,100
May 7, 202418.7018.7018.7018.7018.15-
May 6, 202418.7018.7018.7018.7018.15-
May 3, 202418.4018.7318.3918.7018.158,478
May 2, 202418.5118.6018.5018.6018.056,300
May 1, 202418.0518.8318.0518.8318.271,100
Apr 30, 202418.7818.7818.7818.7818.23214
Apr 29, 202418.1618.1618.1618.1617.62200
Apr 26, 202418.4018.5018.3518.3517.8135,211
Apr 25, 202418.4018.4018.4018.4017.861,413
Apr 24, 202418.7518.7518.5018.5017.95135,850
Apr 23, 202418.3918.4018.3018.3017.761,000
Apr 22, 202418.6418.6418.6418.6418.09-
Apr 19, 202418.6418.6418.6418.6418.09200
Apr 18, 202418.5018.5018.2518.2517.71291
Apr 17, 202418.6018.6018.6018.6018.05320
Apr 16, 202418.9918.9918.9918.9918.43100
Apr 15, 202418.5318.7018.5218.5217.973,000
Apr 12, 202418.8518.8518.7718.7718.22914
Apr 11, 202418.9918.9918.9918.9918.43112
Apr 10, 202418.8018.9818.8018.8118.263,900
Apr 9, 202418.7718.7718.7718.7718.22200
Apr 8, 202418.7518.9518.7518.9518.392,600
Apr 5, 202418.9418.9518.9418.9518.392,100
Apr 4, 202418.4018.4018.4018.4017.86-
Apr 3, 202418.4018.4018.4018.4017.86-
Apr 2, 202418.3518.4018.3518.4017.863,900
Apr 1, 202418.6118.6118.3618.3617.822,150
Mar 28, 202418.2518.2518.2518.2517.71220
Mar 27, 202417.4718.2217.4718.2217.681,124
Mar 26, 202418.0018.2517.9518.2517.713,800
Mar 25, 202417.9117.9117.9017.9017.37450
Mar 22, 202418.0018.1018.0018.1017.578,200
Mar 21, 202418.1918.2018.0418.0417.511,366
Mar 20, 202418.1418.1518.1418.1517.62500
Mar 19, 202418.1918.1918.0918.0917.561,300
Mar 18, 202418.1018.1918.0018.1817.642,300
Mar 15, 202417.9618.1917.9618.1917.65700
Mar 14, 2024 0.19 Dividend
Mar 14, 202418.0018.0018.0018.0017.47100
Mar 13, 202418.0518.1918.0518.1917.4729,201
Mar 12, 202418.0518.0518.0518.0517.33-
Mar 11, 202418.0318.0517.8818.0517.3311,200
Mar 8, 202417.9918.0217.9918.0117.302,800
Mar 7, 202417.9617.9617.9617.9617.25-
Mar 6, 202417.8417.9617.8417.9617.25850
Mar 5, 202417.8018.0017.8018.0017.292,400
Mar 4, 202417.6317.9817.6317.9817.271,200
Mar 1, 202417.9117.9317.6617.9317.221,900
Feb 29, 202417.6217.9817.5817.9817.273,818
Feb 28, 202417.9817.9817.7017.7017.00300
Feb 27, 202417.6617.8517.6117.6916.997,200
Feb 26, 202417.7117.7517.6017.6016.903,500
Feb 23, 202417.7517.7517.7517.7517.05-
Feb 22, 202417.7517.7517.7517.7517.05500
Feb 21, 202418.0118.1918.0018.1917.47607

Related Tickers

K2Y.F Keyera Corp.
27.92
+0.22%
 
GBNXF Gibson Energy Inc.
14.97
+0.27%
 
KEY.TO Keyera Corp.
42.32
-1.21%
 
ENB Enbridge Inc.
41.78
-0.48%
 
ET Energy Transfer LP
19.39
-2.76%
 
ENB.TO Enbridge Inc.
59.45
-0.02%