AltaGas Ltd. (ALA.TO)

Compare

33.65

-0.44

(-1.29%)

At close: January 28 at 4:00:00 PM EST

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 28, 2025	34.10	34.10	33.40	33.65	33.65	694,900
Jan 27, 2025	34.49	34.57	34.04	34.09	34.09	665,000
Jan 24, 2025	34.39	34.81	34.39	34.68	34.68	520,600
Jan 23, 2025	34.50	34.68	34.34	34.48	34.48	523,000
Jan 22, 2025	34.71	34.87	34.34	34.48	34.48	1,040,400
Jan 21, 2025	34.92	35.00	34.70	34.74	34.74	550,400
Jan 20, 2025	34.90	35.13	34.80	34.92	34.92	238,300
Jan 17, 2025	34.22	35.08	34.16	34.98	34.98	694,600
Jan 16, 2025	33.49	34.34	33.37	34.22	34.22	661,000
Jan 15, 2025	33.61	33.97	33.51	33.57	33.57	533,600
Jan 14, 2025	33.73	33.73	33.42	33.48	33.48	653,300
Jan 13, 2025	34.34	34.36	33.61	33.79	33.79	1,248,500
Jan 10, 2025	33.71	34.48	33.70	34.36	34.36	1,081,300
Jan 9, 2025	34.06	34.23	33.86	33.94	33.94	1,028,600
Jan 8, 2025	33.67	34.43	33.65	34.12	34.12	843,000
Jan 7, 2025	33.57	33.87	33.55	33.73	33.73	444,200
Jan 6, 2025	33.38	33.56	33.07	33.48	33.48	466,500
Jan 3, 2025	33.50	33.74	33.26	33.33	33.33	721,400
Jan 2, 2025	33.54	33.66	33.22	33.44	33.44	1,249,800
Dec 31, 2024	33.54	33.66	33.37	33.48	33.48	381,400
Dec 30, 2024	33.14	33.68	33.05	33.50	33.50	475,200
Dec 27, 2024	33.37	33.63	33.12	33.20	33.20	1,275,500
Dec 24, 2024	33.45	33.59	32.97	33.45	33.45	294,500
Dec 23, 2024	32.41	33.15	32.28	33.10	33.10	1,471,800
Dec 20, 2024	32.18	32.71	32.10	32.57	32.57	1,302,800
Dec 19, 2024	32.14	32.72	32.05	32.40	32.40	2,263,600
Dec 18, 2024	32.22	32.56	32.04	32.15	32.15	3,683,600
Dec 17, 2024	32.33	32.47	32.02	32.15	32.15	1,423,600
Dec 16, 2024	0.30 Dividend
Dec 16, 2024	32.39	32.64	32.15	32.58	32.58	788,800
Dec 13, 2024	32.78	32.98	32.66	32.83	32.53	2,865,900
Dec 12, 2024	33.13	33.17	32.56	32.73	32.43	2,244,000
Dec 11, 2024	33.38	33.55	32.98	33.07	32.77	1,122,600
Dec 10, 2024	34.02	34.08	33.45	33.59	33.29	1,201,400
Dec 9, 2024	34.35	34.58	33.76	34.05	33.74	1,204,700
Dec 6, 2024	34.94	35.05	34.22	34.32	34.01	595,900
Dec 5, 2024	34.75	35.20	34.75	34.97	34.65	609,200
Dec 4, 2024	34.60	34.83	34.26	34.83	34.51	713,300
Dec 3, 2024	34.61	35.11	34.46	34.61	34.30	1,085,000
Dec 2, 2024	34.21	34.37	33.86	34.14	33.83	1,109,500
Nov 29, 2024	34.01	34.30	34.01	34.24	33.93	1,540,500
Nov 28, 2024	34.09	34.30	34.03	34.08	33.77	121,200
Nov 27, 2024	33.97	34.29	33.91	34.08	33.77	1,021,300
Nov 26, 2024	33.78	34.10	33.66	33.99	33.68	903,500
Nov 25, 2024	35.20	35.24	33.86	33.96	33.65	2,783,000
Nov 22, 2024	35.17	35.39	35.00	35.22	34.90	444,200
Nov 21, 2024	34.66	35.32	34.61	35.21	34.89	864,100
Nov 20, 2024	34.65	34.84	34.40	34.66	34.35	593,400
Nov 19, 2024	34.22	34.64	34.19	34.62	34.31	461,100
Nov 18, 2024	33.74	34.41	33.74	34.38	34.07	1,124,100
Nov 15, 2024	33.65	33.84	33.38	33.76	33.45	663,200
Nov 14, 2024	33.52	33.77	33.37	33.65	33.34	503,200
Nov 13, 2024	33.46	33.67	33.29	33.51	33.21	1,072,900
Nov 12, 2024	33.33	33.71	33.18	33.43	33.13	448,300
Nov 11, 2024	33.49	33.68	33.34	33.35	33.05	413,200
Nov 8, 2024	33.20	33.51	33.18	33.49	33.19	394,700
Nov 7, 2024	33.05	33.41	32.89	33.32	33.02	353,100
Nov 6, 2024	33.02	33.23	32.85	33.13	32.83	688,000
Nov 5, 2024	33.08	33.34	33.03	33.12	32.82	641,800
Nov 4, 2024	33.61	33.88	32.93	33.18	32.88	678,400
Nov 1, 2024	33.24	33.96	33.12	33.71	33.40	1,143,400
Oct 31, 2024	33.44	33.53	32.69	33.27	32.97	1,114,200
Oct 30, 2024	33.43	33.94	33.32	33.75	33.44	736,500
Oct 29, 2024	33.72	33.72	33.19	33.47	33.17	746,400
Oct 28, 2024	33.63	33.81	33.31	33.78	33.47	799,700
Oct 25, 2024	34.18	34.18	33.60	33.71	33.40	872,000
Oct 24, 2024	34.06	34.26	33.45	34.03	33.72	1,065,400
Oct 23, 2024	34.99	35.10	33.90	34.08	33.77	954,700
Oct 22, 2024	35.34	35.73	35.13	35.60	35.28	682,500
Oct 21, 2024	35.61	35.68	35.01	35.47	35.15	608,700
Oct 18, 2024	35.55	35.77	35.29	35.70	35.38	767,100
Oct 17, 2024	35.12	35.55	35.12	35.43	35.11	802,600
Oct 16, 2024	34.70	35.22	34.70	35.15	34.83	750,600
Oct 15, 2024	34.15	34.77	34.10	34.66	34.35	618,000
Oct 11, 2024	33.95	34.39	33.95	34.35	34.04	676,900
Oct 10, 2024	34.09	34.36	33.83	33.89	33.58	926,300
Oct 9, 2024	33.91	34.20	33.91	34.09	33.78	322,700
Oct 8, 2024	33.86	34.02	33.69	33.99	33.68	694,600
Oct 7, 2024	33.90	34.03	33.67	33.98	33.67	653,600
Oct 4, 2024	33.57	34.03	33.32	33.92	33.61	432,800
Oct 3, 2024	33.81	33.82	33.44	33.57	33.27	1,217,100
Oct 2, 2024	33.47	33.94	33.46	33.80	33.49	460,800
Oct 1, 2024	33.40	33.55	33.16	33.55	33.25	1,605,300
Sep 30, 2024	33.29	33.55	33.17	33.48	33.18	917,000
Sep 27, 2024	33.39	33.59	33.25	33.31	33.01	1,308,600
Sep 26, 2024	33.60	33.71	33.22	33.40	33.10	1,338,600
Sep 25, 2024	33.21	33.49	32.86	33.46	33.16	1,701,100
Sep 24, 2024	33.73	33.85	33.16	33.23	32.93	1,122,400
Sep 23, 2024	33.50	33.69	33.06	33.64	33.33	1,851,500
Sep 20, 2024	34.19	34.19	32.73	32.81	32.51	7,032,900
Sep 19, 2024	34.89	35.06	34.13	34.25	33.94	2,304,200
Sep 18, 2024	35.32	35.35	34.87	34.97	34.65	1,047,900
Sep 17, 2024	35.35	35.44	35.04	35.31	34.99	561,800
Sep 16, 2024	0.30 Dividend
Sep 16, 2024	35.26	35.49	35.15	35.31	34.99	374,300
Sep 13, 2024	35.00	35.47	34.77	35.46	34.84	879,600
Sep 12, 2024	34.51	35.00	34.51	34.85	34.24	2,576,100
Sep 11, 2024	34.32	34.73	34.23	34.65	34.05	603,900
Sep 10, 2024	34.65	34.67	34.19	34.41	33.81	685,700
Sep 9, 2024	34.47	35.06	34.47	34.61	34.01	925,500
Sep 6, 2024	34.36	34.53	34.15	34.37	33.77	601,200
Sep 5, 2024	34.33	34.83	34.12	34.30	33.70	739,700
Sep 4, 2024	34.00	34.43	34.00	34.27	33.67	1,074,600
Sep 3, 2024	34.25	34.52	34.03	34.09	33.50	1,119,500
Aug 30, 2024	33.92	34.71	33.72	34.52	33.92	2,576,600
Aug 29, 2024	33.92	34.10	33.65	33.75	33.16	1,112,200
Aug 28, 2024	33.91	33.96	33.70	33.89	33.30	934,900
Aug 27, 2024	33.76	34.10	33.76	33.88	33.29	885,700
Aug 26, 2024	33.93	34.21	33.85	34.03	33.44	774,300
Aug 23, 2024	33.71	33.94	33.51	33.88	33.29	521,100
Aug 22, 2024	33.66	33.90	33.56	33.69	33.10	630,300
Aug 21, 2024	33.79	33.94	33.64	33.70	33.11	616,300
Aug 20, 2024	33.54	33.78	33.40	33.73	33.14	838,100
Aug 19, 2024	33.66	33.75	33.45	33.52	32.94	498,200
Aug 16, 2024	33.39	33.83	33.21	33.68	33.09	846,900
Aug 15, 2024	33.52	33.71	33.33	33.46	32.88	536,700
Aug 14, 2024	33.30	33.60	33.24	33.52	32.94	570,100
Aug 13, 2024	33.17	33.47	33.07	33.38	32.80	499,500
Aug 12, 2024	33.17	33.20	32.93	33.19	32.61	317,800
Aug 9, 2024	32.66	33.06	32.43	33.04	32.46	599,900
Aug 8, 2024	32.35	32.81	32.29	32.63	32.06	941,800
Aug 7, 2024	32.69	32.80	32.16	32.34	31.78	1,033,800
Aug 6, 2024	32.13	32.76	31.67	32.66	32.09	978,800
Aug 2, 2024	33.52	33.84	32.84	32.96	32.39	728,000
Aug 1, 2024	33.04	33.94	33.00	33.66	33.07	1,100,500
Jul 31, 2024	32.87	33.02	32.67	32.92	32.35	791,300
Jul 30, 2024	32.63	32.99	32.51	32.72	32.15	493,500
Jul 29, 2024	33.01	33.02	32.67	32.70	32.13	562,500
Jul 26, 2024	32.59	33.07	32.48	32.90	32.33	551,400
Jul 25, 2024	32.58	32.97	32.54	32.56	31.99	511,200
Jul 24, 2024	32.29	32.75	32.14	32.57	32.00	1,186,700
Jul 23, 2024	31.82	32.51	31.79	32.29	31.73	749,400
Jul 22, 2024	31.42	31.98	31.42	31.87	31.32	800,300
Jul 19, 2024	31.01	31.49	30.96	31.39	30.84	663,900
Jul 18, 2024	31.07	31.36	30.94	31.01	30.47	666,300
Jul 17, 2024	30.72	31.24	30.72	30.90	30.36	640,400
Jul 16, 2024	31.02	31.04	30.81	30.84	30.30	301,300
Jul 15, 2024	30.90	31.04	30.70	30.98	30.44	411,100
Jul 12, 2024	30.86	31.11	30.52	30.81	30.27	530,300
Jul 11, 2024	30.80	30.90	30.51	30.80	30.26	577,000
Jul 10, 2024	30.77	30.99	30.66	30.77	30.23	1,063,000
Jul 9, 2024	30.76	30.96	30.62	30.74	30.20	228,000
Jul 8, 2024	30.76	30.84	30.55	30.81	30.27	678,800
Jul 5, 2024	31.02	31.10	30.74	30.76	30.22	1,299,300
Jul 4, 2024	31.15	31.19	30.94	31.06	30.52	979,200
Jul 3, 2024	31.20	31.40	30.91	31.09	30.55	347,200
Jul 2, 2024	30.96	31.19	30.72	31.11	30.57	1,306,200
Jun 28, 2024	30.73	31.00	30.67	30.91	30.37	1,137,600
Jun 27, 2024	30.44	30.84	30.33	30.65	30.12	457,400
Jun 26, 2024	30.13	30.46	30.00	30.43	29.90	673,800
Jun 25, 2024	30.01	30.27	30.01	30.26	29.73	1,827,700
Jun 24, 2024	29.98	30.67	29.90	30.48	29.95	1,130,600
Jun 21, 2024	29.98	30.03	29.67	29.95	29.43	2,275,500
Jun 20, 2024	30.40	30.59	29.82	29.89	29.37	1,918,900
Jun 19, 2024	30.26	30.48	30.20	30.45	29.92	444,000
Jun 18, 2024	29.77	30.43	29.77	30.27	29.74	874,200
Jun 17, 2024	30.40	30.51	29.82	30.08	29.56	2,064,800
Jun 14, 2024	0.30 Dividend
Jun 14, 2024	30.37	30.51	30.00	30.47	29.94	1,673,900
Jun 13, 2024	30.89	30.92	30.48	30.72	29.89	669,000
Jun 12, 2024	30.90	31.21	30.80	30.99	30.16	1,061,900
Jun 11, 2024	30.74	30.87	30.68	30.78	29.95	819,900
Jun 10, 2024	31.17	31.17	30.52	30.90	30.07	1,971,300
Jun 7, 2024	30.80	31.23	30.58	31.11	30.27	2,105,500
Jun 6, 2024	30.99	31.19	30.60	30.80	29.97	805,300
Jun 5, 2024	31.27	31.35	31.04	31.10	30.26	875,500
Jun 4, 2024	30.85	31.50	30.75	31.27	30.43	1,176,900
Jun 3, 2024	30.63	31.21	30.57	30.97	30.14	922,900
May 31, 2024	30.33	30.78	30.19	30.75	29.92	2,263,200
May 30, 2024	30.25	30.68	30.16	30.22	29.41	586,400
May 29, 2024	30.42	30.50	30.15	30.31	29.49	969,700
May 28, 2024	30.36	30.64	30.35	30.59	29.77	820,200
May 27, 2024	30.34	30.54	30.34	30.45	29.63	482,400
May 24, 2024	30.45	30.49	30.07	30.37	29.55	626,800
May 23, 2024	30.71	30.71	30.06	30.37	29.55	1,035,400
May 22, 2024	30.65	30.71	30.48	30.65	29.82	857,700
May 21, 2024	30.72	30.95	30.58	30.76	29.93	1,870,100
May 17, 2024	30.65	30.84	30.52	30.81	29.98	781,600
May 16, 2024	30.54	30.76	30.54	30.64	29.81	426,100
May 15, 2024	30.53	30.81	30.41	30.49	29.67	750,500
May 14, 2024	30.84	30.84	30.44	30.57	29.75	861,500
May 13, 2024	30.61	30.79	30.47	30.77	29.94	347,700
May 10, 2024	30.28	30.73	30.28	30.58	29.76	568,500
May 9, 2024	30.25	30.51	30.12	30.40	29.58	851,600
May 8, 2024	29.99	30.38	29.90	30.23	29.42	700,600
May 7, 2024	30.25	30.38	29.91	30.10	29.29	850,900
May 6, 2024	30.48	30.58	30.13	30.20	29.39	637,800
May 3, 2024	30.47	30.48	29.97	30.36	29.54	698,800
May 2, 2024	30.30	30.53	29.51	30.40	29.58	866,400
May 1, 2024	30.13	30.33	29.94	30.13	29.32	536,800
Apr 30, 2024	30.35	30.55	30.14	30.18	29.37	716,300
Apr 29, 2024	30.13	30.44	30.11	30.38	29.56	590,900
Apr 26, 2024	30.25	30.29	29.94	30.13	29.32	607,700
Apr 25, 2024	30.05	30.32	30.00	30.22	29.41	578,900
Apr 24, 2024	29.88	30.31	29.83	30.20	29.39	386,700
Apr 23, 2024	29.83	30.08	29.73	29.94	29.13	798,800
Apr 22, 2024	29.88	29.96	29.62	29.84	29.04	499,300
Apr 19, 2024	29.49	30.04	29.48	29.89	29.08	768,700
Apr 18, 2024	29.26	29.51	29.11	29.47	28.68	971,400
Apr 17, 2024	29.06	29.31	28.89	29.24	28.45	607,000
Apr 16, 2024	29.30	29.30	28.86	29.00	28.22	581,300
Apr 15, 2024	29.30	29.44	29.10	29.35	28.56	888,500
Apr 12, 2024	29.18	29.66	29.11	29.28	28.49	748,500
Apr 11, 2024	29.18	29.29	29.00	29.22	28.43	968,100
Apr 10, 2024	28.89	29.19	28.76	29.14	28.36	1,256,000
Apr 9, 2024	29.23	29.33	29.01	29.04	28.26	729,000
Apr 8, 2024	29.26	29.27	29.06	29.20	28.41	840,100
Apr 5, 2024	29.32	29.39	29.10	29.28	28.49	897,300
Apr 4, 2024	29.19	29.45	29.08	29.27	28.48	877,100
Apr 3, 2024	29.30	29.52	29.06	29.23	28.44	792,400
Apr 2, 2024	29.73	29.75	29.10	29.27	28.48	774,500
Apr 1, 2024	29.82	29.88	29.56	29.71	28.91	575,300
Mar 28, 2024	29.58	29.95	29.49	29.92	29.11	1,402,400
Mar 27, 2024	29.40	29.61	29.23	29.47	28.68	574,300
Mar 26, 2024	29.40	29.59	29.22	29.39	28.60	1,572,500
Mar 25, 2024	29.08	29.49	28.97	29.46	28.67	1,174,600
Mar 22, 2024	29.52	29.62	29.03	29.14	28.36	843,200
Mar 21, 2024	29.45	29.63	29.30	29.43	28.64	725,100
Mar 20, 2024	29.30	29.51	29.16	29.51	28.72	709,300
Mar 19, 2024	29.33	29.60	29.20	29.36	28.57	1,097,400
Mar 18, 2024	29.29	29.45	29.16	29.25	28.46	780,200
Mar 15, 2024	29.01	29.45	28.91	29.30	28.51	2,514,600
Mar 14, 2024	0.30 Dividend
Mar 14, 2024	29.04	29.11	28.63	29.03	28.25	1,393,400
Mar 13, 2024	29.66	29.68	29.16	29.25	28.17	1,577,300
Mar 12, 2024	29.36	29.64	29.29	29.63	28.54	1,333,300
Mar 11, 2024	29.01	29.42	28.72	29.34	28.26	1,587,500
Mar 8, 2024	29.15	29.49	28.70	28.97	27.90	1,461,000
Mar 7, 2024	29.34	29.68	29.06	29.57	28.48	1,127,700
Mar 6, 2024	29.41	29.60	29.22	29.27	28.19	592,500
Mar 5, 2024	29.25	29.54	29.15	29.32	28.24	672,800
Mar 4, 2024	29.17	29.40	29.14	29.33	28.25	490,000
Mar 1, 2024	28.96	29.45	28.90	29.30	28.22	498,000
Feb 29, 2024	29.00	29.34	29.00	29.09	28.02	1,934,400
Feb 28, 2024	28.29	29.20	28.29	29.00	27.93	659,300
Feb 27, 2024	28.85	28.85	28.21	28.33	27.29	641,000
Feb 26, 2024	28.78	28.88	28.28	28.56	27.51	763,100
Feb 23, 2024	28.95	29.00	28.73	28.91	27.84	368,000
Feb 22, 2024	28.72	29.11	28.39	29.00	27.93	745,400
Feb 21, 2024	28.52	28.87	28.52	28.73	27.67	959,100
Feb 20, 2024	28.12	28.60	28.08	28.48	27.43	698,200
Feb 16, 2024	27.81	28.28	27.76	28.25	27.21	927,600
Feb 15, 2024	27.36	27.93	27.36	27.84	26.81	656,400
Feb 14, 2024	27.24	27.51	26.97	27.29	26.28	625,300
Feb 13, 2024	27.34	27.43	26.98	27.20	26.20	541,900
Feb 12, 2024	27.15	27.63	27.08	27.46	26.45	591,500
Feb 9, 2024	27.14	27.20	26.92	27.10	26.10	559,600
Feb 8, 2024	27.11	27.27	26.91	27.15	26.15	590,900
Feb 7, 2024	27.31	27.40	26.96	27.12	26.12	542,000
Feb 6, 2024	27.55	27.55	27.25	27.30	26.29	440,700
Feb 5, 2024	27.73	27.77	27.21	27.59	26.57	633,300
Feb 2, 2024	27.98	27.98	27.56	27.79	26.77	484,900
Feb 1, 2024	27.97	28.21	27.92	28.05	27.02	380,100
Jan 31, 2024	28.43	28.58	27.94	27.95	26.92	536,600
Jan 30, 2024	28.24	28.47	28.11	28.36	27.31	271,000
Jan 29, 2024	28.38	28.44	27.97	28.19	27.15	1,121,200

PPL.TO Pembina Pipeline Corporation

52.42

-0.68%

KEY.TO Keyera Corp.

41.21

-1.22%

GEI.TO Gibson Energy Inc.

24.40

-2.44%

TRP.TO TC Energy Corporation

65.27

-0.64%

SOBO.TO South Bow Corporation

34.29

+0.23%

ENB.TO Enbridge Inc.

64.05

-0.31%

TPZ.TO Topaz Energy Corp.

25.72

-1.30%

SOBO South Bow Corporation

23.81

0.00%

TRP TC Energy Corporation

45.34

-0.74%

TWM.TO Tidewater Midstream and Infrastructure Ltd.

0.1925

-3.75%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AltaGas Ltd. (ALA.TO)

Related Tickers