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

AltaGas Ltd. (ALA-PG.TO)

Compare
24.43
+0.03
+(0.12%)
At close: February 21 at 1:27:26 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202524.4024.4324.4024.4324.43300
Feb 20, 202524.4024.4024.4024.4024.401,460
Feb 19, 202524.2624.3324.2524.3324.334,000
Feb 18, 202524.2524.3924.2524.3824.381,000
Feb 14, 202524.3524.3524.3524.3524.351,752
Feb 13, 202524.2024.2024.1224.1224.12400
Feb 12, 202524.1024.1024.0524.0524.0512,189
Feb 11, 202523.9924.0523.9924.0524.052,322
Feb 10, 202523.8723.9023.7323.9023.906,684
Feb 7, 202524.0324.1023.8123.8123.815,166
Feb 6, 202524.0524.0524.0524.0524.05566
Feb 5, 202524.1224.2524.1224.1224.123,082
Feb 4, 202524.1324.2524.1324.1624.161,905
Feb 3, 202524.2524.2524.1224.1224.1219,318
Jan 31, 202524.2924.3124.2024.3124.317,249
Jan 30, 202524.2224.2824.2224.2824.281,205
Jan 29, 202524.2524.2524.0824.2024.203,392
Jan 28, 202524.2024.2524.2024.2524.2512,300
Jan 27, 202524.2024.2024.2024.2024.20600
Jan 24, 202524.1524.1524.1524.1524.153,700
Jan 23, 202524.0224.0224.0224.0224.02-
Jan 22, 202524.0724.3024.0224.0224.022,235
Jan 21, 202523.9024.1023.9024.0824.08901
Jan 20, 202523.8624.2223.8024.2224.22800
Jan 17, 202524.0924.0923.8523.8523.854,071
Jan 16, 202524.0824.0824.0724.0724.07800
Jan 15, 202523.7723.9423.7523.9423.9433,450
Jan 14, 202523.9023.9023.7523.7523.754,108
Jan 13, 202523.9223.9223.6223.7523.754,100
Jan 10, 202523.6223.6223.6123.6123.615,800
Jan 9, 202523.6023.9923.6023.9923.991,700
Jan 8, 202523.5324.3123.5324.3124.314,333
Jan 7, 202523.8523.8523.5123.5123.51600
Jan 6, 202523.5023.5023.5023.5023.50200
Jan 3, 202523.5023.5023.5023.5023.5030,700
Jan 2, 202523.5023.5023.5023.5023.50860
Dec 31, 202423.4123.5323.3723.5323.5310,964
Dec 30, 202423.4223.4223.4223.4223.42100
Dec 27, 202423.4523.5523.4523.5523.55500
Dec 24, 202423.3123.3123.3123.3123.31810
Dec 23, 202423.2023.2523.2023.2523.251,600
Dec 20, 202423.0223.2523.0223.2523.251,300
Dec 19, 202423.3723.3723.3123.3123.311,421
Dec 18, 202423.3823.4023.3723.3723.3710,000
Dec 17, 202423.3223.3723.3023.3123.3118,117
Dec 16, 2024 0.53 Dividend
Dec 16, 202423.3323.3323.1723.3023.303,157
Dec 13, 202423.4923.9523.4523.4823.104,000
Dec 12, 202423.1123.5023.1123.5023.121,150
Dec 11, 202423.3623.5123.0323.1322.7613,038
Dec 10, 202423.2423.4023.2423.3522.982,925
Dec 9, 202423.0323.1023.0023.1022.736,194
Dec 6, 202423.0223.0222.9323.0022.631,100
Dec 5, 202423.0323.0422.9123.0422.67800
Dec 4, 202423.0723.2122.8123.0422.6751,300
Dec 3, 202423.1023.1322.9923.0722.704,560
Dec 2, 202423.0123.1023.0123.1022.7379,650
Nov 29, 202422.9023.2422.9023.2422.871,458
Nov 28, 202423.0023.1523.0023.1522.78379
Nov 27, 202422.9922.9922.9922.9922.621,200
Nov 26, 202422.9523.0022.9422.9922.622,001
Nov 25, 202422.9323.0022.9323.0022.634,694
Nov 22, 202422.6322.8822.6322.8822.51900
Nov 21, 202422.8122.8522.8122.8522.481,400
Nov 20, 202422.7522.7522.7022.7022.341,200
Nov 19, 202422.5622.5622.5622.5622.20153
Nov 18, 202422.5422.5422.4522.4522.092,400
Nov 15, 202422.5122.5122.3922.4922.131,639
Nov 14, 202422.4022.6022.4022.5022.1411,482
Nov 13, 202422.4922.4922.3922.4922.13800
Nov 12, 202422.5022.5022.2022.3922.034,200
Nov 11, 202422.2922.6022.2922.5022.146,775
Nov 8, 202422.5422.5422.3222.3221.96500
Nov 7, 202422.4022.4022.4022.4022.04500
Nov 6, 202422.5422.5822.5322.5822.224,100
Nov 5, 202422.5422.5422.5322.5422.185,693
Nov 4, 202422.5422.5522.5422.5522.192,200
Nov 1, 202422.3822.5822.3422.5422.189,501
Oct 31, 202422.4822.4822.2122.2121.852,425
Oct 30, 202422.5022.5022.4022.4822.128,038
Oct 29, 202422.6622.6722.4022.4022.048,775
Oct 28, 202422.6522.7022.5822.5822.225,457
Oct 25, 202422.6522.6622.5822.5822.226,950
Oct 24, 202422.7022.7022.6422.7022.345,100
Oct 23, 202422.7022.7122.6422.7022.342,100
Oct 22, 202422.7022.7022.6722.6722.31200
Oct 21, 202422.8022.8022.6722.6722.3110,460
Oct 18, 202422.7022.8922.7022.7922.4248,675
Oct 17, 202422.7022.7122.6722.7022.343,257
Oct 16, 202422.6022.7222.6022.7222.364,733
Oct 15, 202422.7422.7422.6222.6522.292,700
Oct 11, 202422.6322.7222.6122.7222.3654,022
Oct 10, 202422.6422.7422.5622.5622.205,062
Oct 9, 202422.5522.8122.5522.8022.4364,271
Oct 8, 202422.5522.5822.4022.5022.148,622
Oct 7, 202422.6622.6622.4422.4422.089,332
Oct 4, 202422.4622.5422.4622.4722.1111,500
Oct 3, 202422.5022.5022.4422.4722.1113,332
Oct 2, 202422.4222.5222.4022.5222.163,300
Oct 1, 202422.6722.6722.4322.4322.072,700
Sep 30, 202422.6922.7122.6222.7022.343,400
Sep 27, 202422.6522.7322.6522.7122.355,700
Sep 26, 202422.6522.7122.6522.6522.296,163
Sep 25, 202422.6022.9022.6022.6522.2983,325
Sep 24, 202422.5922.6022.5922.6022.241,100
Sep 23, 202422.6622.7022.5622.5622.203,600
Sep 20, 202422.6522.7222.5922.7222.362,900
Sep 19, 202422.6022.6822.6022.6822.3222,700
Sep 18, 202422.6022.6022.5022.6022.243,400
Sep 17, 202422.5022.5722.4722.5722.212,280
Sep 16, 2024 0.38 Dividend
Sep 16, 202422.5122.6522.4922.5022.1414,800
Sep 13, 202422.6122.8922.6022.8922.265,200
Sep 12, 202422.6922.6922.6022.6021.981,000
Sep 11, 202422.6222.6522.5522.6522.038,361
Sep 10, 202422.5422.6522.4522.6021.9880,468
Sep 9, 202422.7022.7122.5522.5521.939,100
Sep 6, 202422.6022.6822.6022.6822.0651,300
Sep 5, 202422.6722.7022.6122.6322.0191,600
Sep 4, 202423.0023.0022.5922.6722.0558,902
Sep 3, 202423.5923.6122.9023.0122.3839,642
Aug 30, 202423.5123.5523.5023.5022.864,000
Aug 29, 202423.8623.8623.4923.5522.906,975
Aug 28, 202424.0324.0323.4023.4522.8115,022
Aug 27, 202424.2024.2024.0224.0223.362,133
Aug 26, 202424.4524.4524.0624.2923.6235,289
Aug 23, 202424.5324.5724.5124.5723.907,727
Aug 22, 202424.4924.5824.4924.5823.91112,100
Aug 21, 202424.3024.5524.3024.4923.8262,500
Aug 20, 202424.3524.4124.2624.3423.672,904
Aug 19, 202424.2524.2524.2524.2523.59-
Aug 16, 202424.3024.3024.2524.2523.5935,100
Aug 15, 202424.2524.2824.2524.2623.596,243
Aug 14, 202424.1724.1724.1724.1723.51100
Aug 13, 202424.0324.2024.0224.0323.374,300
Aug 12, 202424.2324.2424.1024.1023.441,000
Aug 9, 202424.0024.0024.0024.0023.34-
Aug 8, 202424.0224.5023.9724.0023.342,655
Aug 7, 202424.3224.3224.2524.2523.592,813
Aug 6, 202424.1124.1523.9024.0023.3431,419
Aug 2, 202424.2524.2924.1024.1023.443,300
Aug 1, 202424.5224.5224.3624.3623.6925,500
Jul 31, 202424.3024.5424.2524.5023.8310,467
Jul 30, 202424.2324.4424.2324.4423.771,402
Jul 29, 202424.4324.5224.2324.2323.571,736
Jul 26, 202424.4424.4424.3924.3923.726,923
Jul 25, 202424.5024.5024.4524.5023.8311,754
Jul 24, 202424.4924.5024.4324.4923.8221,900
Jul 23, 202424.3924.4524.3524.4523.7835,941
Jul 22, 202424.3324.3924.3324.3923.7212,286
Jul 19, 202424.2824.3524.2824.3123.643,925
Jul 18, 202424.3524.4324.2824.4323.7627,300
Jul 17, 202424.3024.3024.3024.3023.6323,500
Jul 16, 202424.3124.3124.3024.3023.63300
Jul 15, 202424.3024.3224.3024.3223.653,400
Jul 12, 202424.0624.2524.0624.2523.597,620
Jul 11, 202424.0024.2024.0024.1723.5123,400
Jul 10, 202424.4024.4024.3024.3323.663,601
Jul 9, 202424.2824.4024.2724.4023.732,112
Jul 8, 202424.0824.0824.0824.0823.42-
Jul 5, 202424.0724.2424.0724.0823.4247,635
Jul 4, 202424.2524.3524.0724.0723.412,560
Jul 3, 202424.0524.1024.0524.0623.402,200
Jul 2, 202424.1024.1524.0924.1023.444,845
Jun 28, 202423.8724.2023.8624.1523.498,574
Jun 27, 202423.9023.9023.7623.7623.11700
Jun 26, 202424.1024.1023.9123.9123.25500
Jun 25, 202423.7123.8023.7023.7023.051,633
Jun 24, 202423.7523.7723.6023.7423.0929,500
Jun 21, 202423.4723.6923.4723.6923.043,000
Jun 20, 202423.5023.5023.4523.4822.847,285
Jun 19, 202423.4923.5023.3823.3822.743,141
Jun 18, 202423.6023.6023.6023.6022.955,635
Jun 17, 202423.6523.6623.6023.6022.9510,600
Jun 14, 2024 0.38 Dividend
Jun 14, 202423.5723.6523.5723.6523.005,056
Jun 13, 202423.8923.9923.6823.9923.074,760
Jun 12, 202423.9224.1023.9224.0423.1210,025
Jun 11, 202424.1324.1323.9223.9223.019,402
Jun 10, 202424.1624.1624.1624.1623.242,900
Jun 7, 202424.1524.1624.1024.1223.2013,203
Jun 6, 202424.2724.3524.0824.1023.184,500
Jun 5, 202424.4324.4324.3024.3023.373,009
Jun 4, 202424.3624.3624.3624.3623.43-
Jun 3, 202424.4624.4824.3624.3623.431,800
May 31, 202424.5024.5524.4024.5523.612,300
May 30, 202424.4024.4024.3524.3523.422,300
May 29, 202424.5024.5024.3524.4923.56111,200
May 28, 202424.3024.4024.2524.4023.472,375
May 27, 202424.2924.5024.2924.5023.5716,658
May 24, 202424.1024.1624.1024.1623.242,025
May 23, 202424.1124.2524.0524.2523.327,496
May 22, 202424.2424.2524.1124.1123.193,300
May 21, 202424.1024.1024.1024.1023.18200
May 17, 202424.2524.2524.2524.2523.32-
May 16, 202424.2724.2724.2524.2523.322,000
May 15, 202424.2024.2024.2024.2023.28200
May 14, 202424.2024.2024.2024.2023.28300
May 13, 202424.2124.2124.0024.0023.083,300
May 10, 202424.3524.3524.3524.3523.42800
May 9, 202424.4024.4024.2524.3523.4210,200
May 8, 202424.4024.4024.3524.3523.424,000
May 7, 202424.3124.3124.3024.3023.372,040
May 6, 202424.3024.3124.3024.3123.383,183
May 3, 202424.3024.4024.3024.3023.378,200
May 2, 202423.9924.3023.9924.3023.3737,470
May 1, 202423.6523.9923.6523.9923.073,203
Apr 30, 202423.6023.8823.6023.8822.973,051
Apr 29, 202423.6623.6623.6623.6622.76100
Apr 26, 202423.4023.5523.4023.5522.65500
Apr 25, 202423.3523.4023.2023.4022.513,044
Apr 24, 202423.2523.3523.2423.3522.461,550
Apr 23, 202423.1523.1523.1523.1522.27600
Apr 22, 202423.0523.2423.0523.2322.342,132
Apr 19, 202423.2023.2523.0623.2022.313,862
Apr 18, 202423.0523.2023.0423.0522.178,211
Apr 17, 202423.2523.2523.2023.2022.31398
Apr 16, 202423.2023.2023.0523.0522.172,000
Apr 15, 202423.0823.1023.0523.0522.178,525
Apr 12, 202423.1523.2023.1123.1122.233,572
Apr 11, 202423.0823.1123.0823.1122.234,600
Apr 10, 202423.0123.1023.0123.1022.22200
Apr 9, 202423.2023.2023.2023.2022.31100
Apr 8, 202423.2023.2023.2023.2022.311,400
Apr 5, 202423.2023.2023.0723.0722.19800
Apr 4, 202423.1023.2023.1023.2022.311,450
Apr 3, 202423.0623.0623.0623.0622.181,371
Apr 2, 202423.2023.2023.1623.1622.283,400
Apr 1, 202423.2523.2523.1623.2022.317,100
Mar 28, 202423.1023.1023.1023.1022.22-
Mar 27, 202422.9923.1422.9923.1022.226,800
Mar 26, 202422.9522.9822.8522.9222.056,406
Mar 25, 202422.9022.9022.9022.9022.03-
Mar 22, 202422.9022.9022.8122.9022.032,778
Mar 21, 202422.8022.8122.7922.8021.932,350
Mar 20, 202422.7322.8422.7122.7221.852,900
Mar 19, 202422.7522.7522.7122.7121.841,290
Mar 18, 202422.7922.7922.7822.7821.911,200
Mar 15, 202422.6622.7122.6622.7121.845,300
Mar 14, 2024 0.38 Dividend
Mar 14, 202422.7522.8022.6922.6921.828,600
Mar 13, 202422.8922.8922.8922.8921.76803
Mar 12, 202422.7422.7522.6622.7421.628,600
Mar 11, 202422.7122.7122.6522.6521.53784
Mar 8, 202422.5522.7522.5522.7421.625,600
Mar 7, 202422.8022.8022.7022.7021.583,200
Mar 6, 202422.5922.8022.5922.8021.682,800
Mar 5, 202422.7522.7522.7522.7521.63-
Mar 4, 202422.5422.7522.5222.7521.633,966
Mar 1, 202422.7022.7022.7022.7021.58900
Feb 29, 202422.7022.7022.7022.7021.581,600
Feb 28, 202422.7522.7522.7022.7021.5829,900
Feb 27, 202422.7822.7822.7522.7521.635,100
Feb 26, 202422.8022.9022.7522.7521.633,700
Feb 23, 202422.7622.7622.7522.7521.63600
Feb 22, 202422.7522.7522.7122.7121.5960,600
Feb 21, 202422.6522.8522.6522.7521.6335,800

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%
 
TRP.TO TC Energy Corporation
63.98
-0.78%
 
ENB Enbridge Inc.
41.78
-0.48%
 
ET Energy Transfer LP
19.39
-2.76%