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

AltaGas Ltd. (ALA-PB.TO)

Compare
22.97
0.00
(0.00%)
At close: February 18 at 2:39:22 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202522.9722.9722.9722.9722.97-
Feb 20, 202522.9722.9722.9722.9722.97-
Feb 19, 202522.9722.9722.9722.9722.97-
Feb 18, 202522.9722.9722.9722.9722.97417
Feb 14, 202522.9422.9422.9422.9422.94200
Feb 13, 202522.9722.9722.9722.9722.971,000
Feb 12, 202522.7422.7422.7022.7022.701,100
Feb 11, 202522.6022.7422.6022.7422.742,300
Feb 10, 202522.9022.9422.6522.6522.651,500
Feb 7, 202522.5522.5522.5522.5522.55-
Feb 6, 202522.9922.9922.5522.5522.55700
Feb 5, 202522.9622.9622.9622.9622.96-
Feb 4, 202522.9622.9622.9622.9622.96-
Feb 3, 202522.9723.0022.9622.9622.96600
Jan 31, 202522.7922.9622.5222.9622.961,100
Jan 30, 202522.9922.9922.9922.9922.99-
Jan 29, 202522.9922.9922.9922.9922.99-
Jan 28, 202522.9922.9922.9922.9922.99-
Jan 27, 202522.9922.9922.9922.9922.99-
Jan 24, 202522.9922.9922.9922.9922.99300
Jan 23, 202522.6522.6522.6522.6522.65-
Jan 22, 202522.9722.9722.6522.6522.65700
Jan 21, 202522.7022.7022.7022.7022.70-
Jan 20, 202522.7022.7022.7022.7022.70-
Jan 17, 202522.7022.7022.7022.7022.70-
Jan 16, 202522.7022.7022.7022.7022.70700
Jan 15, 202522.3022.3022.3022.3022.30-
Jan 14, 202522.3022.3022.3022.3022.30-
Jan 13, 202522.3622.3622.3022.3022.302,500
Jan 10, 202522.1522.3522.1522.3522.351,600
Jan 9, 202522.2322.2322.0322.0322.03800
Jan 8, 202522.3422.3422.3422.3422.34100
Jan 7, 202522.3522.3522.3522.3522.35508
Jan 6, 202522.3522.3522.3522.3522.35101
Jan 3, 202522.3022.3022.3022.3022.30100
Jan 2, 202522.0022.0021.9021.9021.90500
Dec 31, 202422.0022.0022.0022.0022.00-
Dec 30, 202422.0022.0022.0022.0022.00500
Dec 27, 202422.2022.2922.0022.0022.004,100
Dec 24, 202422.0022.0022.0022.0022.00-
Dec 23, 202422.0022.0022.0022.0022.001,000
Dec 20, 202422.2922.2922.0022.0022.002,500
Dec 19, 202421.9922.0621.9922.0022.002,262
Dec 18, 202422.3022.3022.3022.3022.30675
Dec 17, 202422.3022.3022.3022.3022.30-
Dec 16, 2024 0.43 Dividend
Dec 16, 202422.3022.3022.3022.3022.30200
Dec 13, 202422.5922.5922.5922.5922.16200
Dec 12, 202421.9121.9521.9121.9521.534,100
Dec 11, 202421.8021.9021.8021.9021.48800
Dec 10, 202421.8621.9821.8521.9021.48700
Dec 9, 202421.7421.8521.7021.8021.381,745
Dec 6, 202421.7421.7521.6121.7521.33400
Dec 5, 202422.0722.0721.7521.7521.33700
Dec 4, 202421.9021.9021.9021.9021.48-
Dec 3, 202421.7522.0021.6021.9021.481,750
Dec 2, 202421.7521.7621.7521.7621.341,670
Nov 29, 202421.7821.7821.6021.7521.332,000
Nov 28, 202420.7021.4920.7021.4921.083,424
Nov 27, 202421.0021.0021.0021.0020.60-
Nov 26, 202421.0021.0021.0021.0020.60100
Nov 25, 202421.0021.0021.0021.0020.60200
Nov 22, 202420.6021.1020.6021.0020.603,033
Nov 21, 202420.7021.1520.6621.1520.753,100
Nov 20, 202421.0021.0021.0021.0020.60-
Nov 19, 202421.0021.0021.0021.0020.60-
Nov 18, 202421.0021.0021.0021.0020.60-
Nov 15, 202420.7021.0020.7021.0020.60462
Nov 14, 202421.0021.0021.0021.0020.60-
Nov 13, 202421.0021.0021.0021.0020.60100
Nov 12, 202421.0021.0021.0021.0020.60850
Nov 11, 202421.0021.0021.0021.0020.605,900
Nov 8, 202421.0021.0021.0021.0020.60-
Nov 7, 202421.2121.2121.0021.0020.601,900
Nov 6, 202421.0021.0021.0021.0020.60-
Nov 5, 202421.0021.0021.0021.0020.60-
Nov 4, 202421.0021.0021.0021.0020.60-
Nov 1, 202421.4521.4521.0021.0020.60600
Oct 31, 202420.9920.9920.9920.9920.59-
Oct 30, 202420.9920.9920.9920.9920.59100
Oct 29, 202421.1121.1121.1121.1120.71100
Oct 28, 202421.2021.5121.2021.5021.096,301
Oct 25, 202421.2021.2021.2021.2020.80-
Oct 24, 202421.2021.2021.2021.2020.801,000
Oct 23, 202421.0821.2021.0821.2020.802,700
Oct 22, 202421.2021.2021.2021.2020.80-
Oct 21, 202421.2021.2021.2021.2020.80-
Oct 18, 202421.2021.2021.2021.2020.80-
Oct 17, 202421.5021.7521.2021.2020.802,785
Oct 16, 202421.6822.0020.9221.6821.279,926
Oct 15, 202420.7521.6820.7521.6821.27300
Oct 11, 202421.3621.5021.3521.5021.092,800
Oct 10, 202421.6721.6721.1821.1820.78725
Oct 9, 202421.4021.4021.2521.2520.841,600
Oct 8, 202421.3921.3921.3921.3920.98-
Oct 7, 202421.3721.3921.2521.3920.984,840
Oct 4, 202420.5221.2620.5221.2520.842,400
Oct 3, 202422.0022.0021.0021.0020.60640
Oct 2, 202420.8220.8220.7020.7020.30800
Oct 1, 202420.8220.8220.8220.8220.42100
Sep 30, 202420.9020.9020.9020.9020.50200
Sep 27, 202420.9520.9520.9520.9520.55-
Sep 26, 202420.9020.9520.9020.9520.55675
Sep 25, 202421.1421.1521.1421.1520.753,575
Sep 24, 202421.1021.1021.1021.1020.70-
Sep 23, 202421.1121.1121.1021.1020.703,300
Sep 20, 202422.0022.0021.5021.5021.09700
Sep 19, 202422.0022.3922.0022.2021.781,100
Sep 18, 202422.2522.2522.2522.2521.83200
Sep 17, 202422.2922.3122.2922.3021.877,300
Sep 16, 2024 0.47 Dividend
Sep 16, 202422.1122.3021.9022.3021.8742,400
Sep 13, 202421.8922.4021.8922.2821.394,045
Sep 12, 202421.8921.8921.8921.8921.02400
Sep 11, 202420.9321.7520.9321.0020.162,000
Sep 10, 202421.7821.7821.7621.7620.89400
Sep 9, 202421.7723.0221.7723.0222.10400
Sep 6, 202421.6021.7521.6021.7520.884,700
Sep 5, 202421.5921.5921.5921.5920.73600
Sep 4, 202421.4521.5921.3021.3020.451,300
Sep 3, 202421.5521.5521.2821.3520.509,400
Aug 30, 202421.4421.4421.4421.4420.58-
Aug 29, 202421.7521.7521.4421.4420.58600
Aug 28, 202421.3721.3721.3721.3720.52100
Aug 27, 202421.3621.3621.2621.2620.41389
Aug 26, 202421.3621.5021.2021.2020.353,100
Aug 23, 202421.4021.5021.4021.4020.55650
Aug 22, 202421.3621.3621.3621.3620.51200
Aug 21, 202421.3021.5821.3021.3520.501,170
Aug 20, 202421.1521.5821.1121.2620.41900
Aug 19, 202421.3621.4021.1021.1520.315,800
Aug 16, 202420.9020.9020.9020.9020.07-
Aug 15, 202420.9020.9020.9020.9020.07-
Aug 14, 202420.9121.4920.9020.9020.07700
Aug 13, 202420.8520.8520.8520.8520.02-
Aug 12, 202421.4721.4720.8520.8520.02300
Aug 9, 202420.7820.7820.7820.7819.95100
Aug 8, 202420.8120.8120.5020.6519.83340
Aug 7, 202420.4521.2020.4520.4919.676,481
Aug 6, 202420.0020.2320.0020.1719.364,700
Aug 2, 202421.0121.2120.5420.5419.723,200
Aug 1, 202421.2521.2521.2521.2520.40118
Jul 31, 202421.8821.8821.1321.3020.451,900
Jul 30, 202421.0121.0121.0121.0120.17-
Jul 29, 202421.4222.0921.0121.0120.171,500
Jul 26, 202421.3621.3621.3621.3620.511,000
Jul 25, 202421.4021.4021.2021.3620.51800
Jul 24, 202421.0121.3121.0121.3120.46600
Jul 23, 202421.2021.2021.2021.2020.35-
Jul 22, 202421.2021.2021.2021.2020.35-
Jul 19, 202421.2021.2021.2021.2020.35-
Jul 18, 202421.2021.2021.2021.2020.35300
Jul 17, 202421.1221.1221.1221.1220.28-
Jul 16, 202421.2521.2521.1221.1220.28500
Jul 15, 202421.4521.6121.3121.3120.461,694
Jul 12, 202421.5021.6221.2821.2820.43709
Jul 11, 202421.0221.3521.0221.0320.192,500
Jul 10, 202421.0221.0220.2521.0020.165,942
Jul 9, 202420.5220.5220.5220.5219.70-
Jul 8, 202420.5220.5220.5220.5219.70-
Jul 5, 202420.5220.5220.5220.5219.70100
Jul 4, 202421.4821.4821.4821.4820.62-
Jul 3, 202421.4821.4821.4821.4820.62200
Jul 2, 202421.6821.6821.6821.6820.81-
Jun 28, 202421.6821.6821.6821.6820.81-
Jun 27, 202422.2322.2321.6821.6820.81301
Jun 26, 202419.9621.6319.5021.6320.778,900
Jun 25, 202420.4520.4520.0520.0519.251,200
Jun 24, 202419.9120.1119.9120.1019.30400
Jun 21, 202420.0020.4720.0020.4719.65300
Jun 20, 202420.4820.4820.4820.4819.66299
Jun 19, 202420.4820.4820.4820.4819.66100
Jun 18, 202420.2120.2920.0020.0019.20400
Jun 17, 202420.3320.4120.3320.4119.59900
Jun 14, 2024 0.47 Dividend
Jun 14, 202421.2521.2521.2521.2520.40300
Jun 13, 202421.5021.5021.2521.2519.95300
Jun 12, 202421.4121.4121.4121.4120.10200
Jun 11, 202421.4821.4821.4821.4820.16300
Jun 10, 202421.3721.3721.3621.3620.05300
Jun 7, 202421.6021.6021.6021.6020.27-
Jun 6, 202421.6021.6021.6021.6020.27-
Jun 5, 202421.6021.6021.6021.6020.27-
Jun 4, 202421.2821.7921.2821.6020.271,414
Jun 3, 202421.2721.7821.2721.7820.44340
May 31, 202421.2121.2121.2121.2119.91-
May 30, 202421.5521.5521.2121.2119.91904
May 29, 202421.8021.8021.8021.8020.46-
May 28, 202421.8021.8021.8021.8020.46-
May 27, 202421.6921.8021.6921.8020.462,100
May 24, 202421.6021.6021.6021.6020.27-
May 23, 202421.6021.6021.6021.6020.27500
May 22, 202421.7021.7021.5021.5020.181,100
May 21, 202421.5021.5021.5021.5020.18-
May 17, 202421.5021.5021.5021.5020.18-
May 16, 202421.5021.5021.5021.5020.182,000
May 15, 202421.2521.4821.2521.4620.14900
May 14, 202421.0021.7521.0021.7520.41800
May 13, 202421.7521.7521.7521.7520.41-
May 10, 202421.7521.7521.7521.7520.41-
May 9, 202421.7521.7521.7521.7520.41-
May 8, 202421.7521.7521.7521.7520.41100
May 7, 202421.7521.7521.7521.7520.41100
May 6, 202421.9421.9421.9421.9420.59400
May 3, 202420.8521.1520.8521.1519.851,080
May 2, 202420.8520.8520.8520.8519.57348
May 1, 202420.8320.8320.8320.8319.551,000
Apr 30, 202420.8520.8520.8520.8519.57498
Apr 29, 202420.7020.7020.7020.7019.43-
Apr 26, 202420.7020.7020.7020.7019.43100
Apr 25, 202420.5720.7020.5720.7019.431,200
Apr 24, 202420.1220.6020.1120.6019.342,403
Apr 23, 202420.6020.6020.6020.6019.34-
Apr 22, 202420.6020.6020.6020.6019.34-
Apr 19, 202420.6520.6520.6020.6019.34200
Apr 18, 202420.6520.6520.6520.6519.381,000
Apr 17, 202420.1320.7520.1320.6519.381,300
Apr 16, 202420.7520.7520.7520.7519.48-
Apr 15, 202420.7520.7520.7520.7519.48930
Apr 12, 202420.7520.7520.7520.7519.48-
Apr 11, 202420.7520.7520.7520.7519.481,600
Apr 10, 202420.5720.7520.5720.7519.48200
Apr 9, 202420.5420.5420.5420.5419.28-
Apr 8, 202420.5420.5420.5420.5419.28530
Apr 5, 202420.5420.5420.5420.5419.28247
Apr 4, 202420.3220.3220.3220.3219.07-
Apr 3, 202420.8120.8120.3220.3219.07600
Apr 2, 202420.4020.4020.4020.4019.15100
Apr 1, 202420.1020.1020.1020.1018.87-
Mar 28, 202420.1020.1020.1020.1018.87-
Mar 27, 202420.1020.1020.1020.1018.87-
Mar 26, 202420.1120.1120.1020.1018.87300
Mar 25, 202420.0020.1019.7520.1018.87772
Mar 22, 202420.1020.1020.1020.1018.871,100
Mar 21, 202420.8520.8520.4520.4519.19655
Mar 20, 202420.6520.8520.3020.3019.052,700
Mar 19, 202420.4520.4520.4520.4519.19100
Mar 18, 202420.8520.8520.6220.6219.356,100
Mar 15, 202420.4020.4020.4020.4019.15-
Mar 14, 2024 0.48 Dividend
Mar 14, 202420.4020.4020.4020.4019.15360
Mar 13, 202420.7420.7420.5720.5718.86200
Mar 12, 202420.6620.6620.6620.6618.94900
Mar 11, 202420.5820.6020.5820.5918.88600
Mar 8, 202420.5020.5020.5020.5018.79-
Mar 7, 202420.5420.9020.5020.5018.791,000
Mar 6, 202420.4820.4820.4820.4818.78100
Mar 5, 202420.4720.4720.4020.4018.70600
Mar 4, 202420.3520.3520.3520.3518.66200
Mar 1, 202420.0820.0820.0820.0818.41-
Feb 29, 202420.4520.4520.0820.0818.41500
Feb 28, 202420.2020.2019.5519.5517.921,100
Feb 27, 202420.3520.6120.2020.2018.522,700
Feb 26, 202420.3520.3520.3520.3518.66300
Feb 23, 202420.2220.2220.2220.2218.54500
Feb 22, 202420.2120.2120.2120.2118.53300
Feb 21, 202420.2520.2520.2120.2518.561,100

Related Tickers

K2Y.F Keyera Corp.
27.92
+0.22%
 
TRP-PD.TO TC Energy Corp
21.49
+0.47%
 
GBNXF Gibson Energy Inc.
14.97
+0.27%
 
TPZ.TO Topaz Energy Corp.
25.64
-0.27%
 
KEY.TO Keyera Corp.
42.32
-1.21%
 
PPL.TO Pembina Pipeline Corporation
51.47
-0.27%
 
SOBO.TO South Bow Corporation
36.14
-0.11%
 
TRP.TO TC Energy Corporation
63.98
-0.78%
 
ENB.TO Enbridge Inc.
59.45
-0.02%
 
ENB Enbridge Inc.
41.78
-0.48%