Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

AltaGas Ltd. (ATGFF)

Compare
24.30
-0.13
(-0.53%)
At close: February 21 at 10:36:32 AM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202524.3024.3024.3024.3024.30100
Feb 20, 202524.2424.2424.2424.2424.2428,600
Feb 19, 202524.4224.4324.4224.4324.4325,300
Feb 18, 202524.1524.3624.1524.3524.3529,000
Feb 14, 202524.4224.4724.3424.4524.4539,200
Feb 13, 202524.7724.8224.6824.6824.6823,200
Feb 12, 202524.2124.3424.2124.3324.3318,200
Feb 11, 202524.2724.4124.2724.4024.408,600
Feb 10, 202524.4224.4324.3224.3224.3215,500
Feb 7, 202524.4524.4524.4224.4524.4559,900
Feb 6, 202524.1324.1324.1324.1324.13-
Feb 5, 202523.9924.2023.9924.1324.1394,500
Feb 4, 202523.6423.7123.6023.7123.7118,900
Feb 3, 202521.5123.1621.5123.0523.0539,400
Jan 31, 202523.0523.0523.0523.0523.0578,200
Jan 30, 202522.2623.6222.2623.3423.34100,200
Jan 29, 202523.2723.4223.2023.4223.4224,900
Jan 28, 202523.5223.5223.2823.2823.2859,000
Jan 27, 202523.8223.8223.7723.7723.773,700
Jan 24, 202524.1024.1924.1024.1924.1934,900
Jan 23, 202524.0624.0623.9623.9623.9625,400
Jan 22, 202524.0224.0223.9823.9823.9815,500
Jan 21, 202524.1724.3124.1724.2524.2512,000
Jan 17, 202523.7924.1923.7924.1924.19131,900
Jan 16, 202523.6823.8423.6823.8423.8456,800
Jan 15, 202523.6923.6923.3923.4523.4524,800
Jan 14, 202523.4223.4223.3223.3223.322,900
Jan 13, 202523.7323.7323.5823.5823.58110,800
Jan 10, 202523.6323.8523.6023.8523.85169,200
Jan 8, 202523.5923.5923.5923.5923.5928,900
Jan 7, 202523.6123.6123.6123.6123.611,400
Jan 6, 202522.1023.3522.1023.3523.35900
Jan 3, 202523.2523.3223.0323.0623.0646,800
Jan 2, 202523.2223.2223.1523.1523.1574,500
Dec 31, 202423.2523.3323.2523.3323.3331,000
Dec 30, 202423.1323.4023.1223.3923.3927,200
Dec 27, 202423.2223.2322.9923.0423.0423,300
Dec 26, 202422.9022.9022.9022.9022.90900
Dec 24, 202422.9822.9822.9822.9822.98-
Dec 23, 202422.4822.9822.4522.9822.98112,600
Dec 20, 202422.4622.6922.4622.6922.6944,700
Dec 19, 202422.3822.6522.3622.4522.4512,000
Dec 18, 202422.6122.6122.5522.5522.55900
Dec 17, 202422.6622.6622.4822.4822.483,400
Dec 16, 202422.6422.8722.6422.8322.834,500
Dec 13, 202423.1323.1323.0223.0423.04800
Dec 12, 202423.0023.2822.9622.9622.96600
Dec 11, 202423.5623.6223.3223.3523.356,300
Dec 10, 202422.5323.8022.5323.6023.601,500
Dec 9, 202424.4324.4323.9423.9423.943,600
Dec 6, 202424.4524.4524.2924.2924.295,100
Dec 5, 202425.0025.0724.8424.9624.963,100
Dec 4, 202424.4224.7424.4224.7424.74900
Dec 3, 202424.7424.8624.6824.6824.681,700
Dec 2, 202424.2424.2424.2424.2424.241,400
Nov 29, 202424.3124.3124.3124.3124.31-
Nov 27, 202424.3424.3424.3124.3124.31700
Nov 26, 202424.0924.0923.9724.0424.0494,200
Nov 25, 202425.1625.1624.3724.3724.372,673,000
Nov 22, 202425.2425.2925.1625.1625.1655,300
Nov 21, 202425.1025.2225.0725.2225.2269,700
Nov 20, 202424.8324.8324.8324.8324.8317,100
Nov 19, 202424.7124.7124.7124.7124.7171,000
Nov 18, 202424.5124.5124.5124.5124.51500
Nov 15, 202423.8923.9123.7823.9023.9012,900
Nov 14, 202422.6023.9822.6023.9323.9354,500
Nov 13, 202424.0224.0224.0224.0224.0234,700
Nov 12, 202424.0224.0723.9324.0724.074,300
Nov 11, 202424.0924.0924.0924.0924.0910,500
Nov 8, 202424.0524.0523.9124.0024.008,700
Nov 7, 202423.9223.9223.9223.9223.9237,900
Nov 6, 202423.6623.7823.6523.7723.7757,800
Nov 5, 202424.0324.0324.0324.0324.0324,400
Nov 4, 202424.3224.3223.8723.8723.8718,400
Nov 1, 202424.1924.2324.1524.1524.15171,900
Oct 31, 202423.7724.0523.7723.9623.9698,000
Oct 30, 202424.1124.1124.1124.1124.1115,100
Oct 29, 202424.0024.0023.8924.0024.0011,300
Oct 28, 202424.1024.2424.0724.1824.1812,800
Oct 25, 202424.4424.4424.4224.4324.4329,200
Oct 24, 202424.5824.5824.2124.4424.4458,400
Oct 23, 202425.2425.2424.5924.5924.5970,800
Oct 22, 202425.7025.7025.7025.7025.7045,300
Oct 21, 202425.3825.6925.3825.6725.6713,300
Oct 18, 202425.7725.8025.7725.8025.8057,200
Oct 17, 202425.7525.7525.6525.6525.6523,600
Oct 16, 202425.5625.5625.5325.5325.5328,100
Oct 15, 202425.1725.1725.1025.1725.1736,100
Oct 14, 202424.8824.8824.8824.8824.88-
Oct 11, 202424.7224.8824.7124.8824.8836,300
Oct 10, 202424.9724.9724.6224.6224.629,300
Oct 9, 202424.8424.8424.8324.8324.8315,700
Oct 8, 202424.6724.8024.6724.8024.8074,300
Oct 7, 202424.9824.9824.7424.7424.7478,300
Oct 4, 202424.7224.7224.6024.6024.603,500
Oct 3, 202424.8924.8924.7024.7124.7177,800
Oct 2, 202424.9425.1424.8625.1225.1252,800
Oct 1, 202424.2024.8124.2024.8124.8180,200
Sep 30, 202424.7224.7224.7124.7124.7172,600
Sep 27, 202424.7624.7624.7624.7624.7621,100
Sep 26, 202424.9424.9524.8024.8624.8629,500
Sep 25, 202424.4924.7524.4924.7524.7515,100
Sep 24, 202425.0525.0824.7624.7824.78125,700
Sep 23, 202424.8024.8724.7224.8624.86422,000
Sep 20, 202425.0525.0524.1824.1824.18339,200
Sep 19, 202425.3525.3925.2425.2525.25137,500
Sep 18, 202425.9725.9725.7625.8025.8058,800
Sep 17, 202425.9226.0225.9226.0226.0238,800
Sep 16, 2024 0.22 Dividend
Sep 16, 202425.9525.9525.8925.8925.8925,300
Sep 13, 202426.0326.0626.0026.0625.8443,700
Sep 12, 202425.6225.7325.6225.7025.48157,500
Sep 11, 202425.3725.5125.3725.5125.3013,400
Sep 10, 202425.5125.5125.2625.3125.1014,100
Sep 9, 202425.7725.8525.5525.5525.349,900
Sep 6, 202425.4025.4025.2225.2225.0177,700
Sep 5, 202425.7325.7625.2825.3925.1894,900
Sep 4, 202425.3125.3425.3125.3425.1341,200
Sep 3, 202425.2725.2725.1925.1924.98159,500
Aug 30, 202425.0025.3325.0025.3325.12306,300
Aug 29, 202424.4025.1024.4025.0624.8536,200
Aug 28, 202425.0925.1025.0325.0624.8595,300
Aug 27, 202425.2225.2625.1725.1724.9673,800
Aug 26, 202424.6525.4124.6525.2125.005,300
Aug 23, 202425.0725.0725.0325.0324.8213,300
Aug 22, 202424.6724.7424.6624.7424.5318,700
Aug 21, 202424.4024.9524.4024.9524.7486,100
Aug 20, 202424.6924.7524.5924.7524.5491,800
Aug 19, 202424.6624.6624.6124.6124.405,200
Aug 16, 202424.4424.4424.4424.4424.2337,800
Aug 15, 202424.4124.4224.3724.4024.1930,500
Aug 14, 202424.2624.4724.2624.4524.2499,100
Aug 13, 202419.4224.3619.4219.4219.2696,300
Aug 12, 202423.9724.1323.9724.1023.9060,400
Aug 9, 202423.7924.0223.6323.9923.79106,400
Aug 8, 202423.6123.8523.6123.7823.5841,100
Aug 7, 202423.7723.8223.6823.6823.4820,700
Aug 6, 202422.9823.7322.9823.7323.5361,500
Aug 5, 202423.1023.1023.1023.1022.91200
Aug 2, 202424.2124.2123.7823.7823.5883,800
Aug 1, 202424.0024.3324.0024.2224.0211,800
Jul 31, 202423.7523.9323.6723.8423.6434,600
Jul 30, 202423.6423.7923.6423.7923.5941,600
Jul 29, 202423.6123.6223.5923.5923.3917,900
Jul 26, 202423.6123.8423.6123.7623.5618,500
Jul 25, 202423.8123.8723.6523.6523.4555,100
Jul 24, 202423.5523.7523.3423.6523.4595,600
Jul 23, 202423.3423.5923.3423.5923.3993,900
Jul 22, 202423.2123.2323.1223.1222.9328,800
Jul 19, 202422.5022.5422.5022.5422.357,100
Jul 18, 202422.7922.7922.7922.7922.6016,900
Jul 17, 202422.6322.6922.5922.5922.4029,900
Jul 16, 202422.6422.6522.5722.5922.4014,200
Jul 15, 202422.6522.6522.6222.6222.438,700
Jul 12, 202422.7522.7722.6522.6522.467,600
Jul 11, 202422.5022.5022.4522.4522.2643,600
Jul 10, 202422.6922.6922.5622.5622.37100,500
Jul 9, 202422.4822.6522.4822.5222.3315,300
Jul 8, 202422.4922.4922.4322.4822.29229,400
Jul 5, 202422.7422.7422.7122.7122.52200
Jul 3, 202422.6122.6122.6122.6122.42-
Jul 2, 202422.5722.7322.5622.6122.4234,000
Jul 1, 202421.9222.0421.9222.0421.854,200
Jun 28, 202422.6422.6422.5922.5922.4013,700
Jun 27, 202422.3222.5122.2822.5022.3115,300
Jun 26, 202422.0322.1122.0322.1121.9246,000
Jun 25, 202422.0522.0921.9822.0821.8970,000
Jun 24, 202421.9222.3721.9222.3122.1221,400
Jun 21, 202421.8621.8921.7921.8821.7045,100
Jun 20, 202422.1722.1722.0822.0821.8955,900
Jun 18, 202422.0222.1122.0122.1121.9250,300
Jun 17, 202422.1122.1122.1122.1121.92500
Jun 14, 2024 0.22 Dividend
Jun 14, 202422.1122.1122.1122.1121.929,700
Jun 13, 202422.7422.7422.7422.7422.33-
Jun 12, 202422.5022.7422.5022.7422.337,600
Jun 11, 202422.3022.3822.3022.3821.9812,100
Jun 10, 202422.3922.3922.3022.3021.90500
Jun 7, 202422.6822.6822.6822.6822.2749,000
Jun 6, 202422.6822.6822.6822.6822.27365,300
Jun 5, 202422.7822.8222.6922.6922.2836,800
Jun 4, 202422.6822.6822.6822.6822.27131,200
Jun 3, 202422.5022.5022.5022.5022.1053,300
May 31, 202422.2322.3022.2122.3021.9081,200
May 30, 202422.1022.2122.1022.1121.7125,400
May 29, 202422.1322.1422.1322.1421.7418,500
May 28, 202422.2722.3822.2622.3821.9885,500
May 24, 202422.1922.1922.1922.1921.79200
May 23, 202422.3322.3322.3222.3221.9244,600
May 22, 202422.4422.4422.4022.4022.0064,500
May 21, 202422.4722.6222.4622.5022.1048,800
May 20, 202422.6022.6022.6022.6022.20-
May 17, 202422.5822.6022.5822.6022.2024,800
May 16, 202422.4822.4822.4822.4822.0879,900
May 15, 202422.5322.5622.5322.5522.155,900
May 14, 202422.5322.5422.4322.4322.0335,200
May 13, 202422.3322.3322.3322.3321.9318,900
May 10, 202422.2922.2922.2822.2921.8913,200
May 9, 202421.9921.9921.9921.9921.6078,400
May 8, 202421.8821.9921.8821.9921.60143,000
May 7, 202422.1322.1321.9021.9021.5120,500
May 6, 202422.3022.3422.0822.0821.6928,200
May 3, 202420.3522.1420.3522.0221.6358,500
May 2, 202421.6022.2421.5522.2421.84185,800
May 1, 202421.9021.9021.9021.9021.5114,600
Apr 30, 202422.1522.1622.0022.0021.61107,800
Apr 29, 202422.1822.2522.1622.2521.8519,400
Apr 26, 202422.0922.1122.0722.0721.6842,900
Apr 25, 202422.0722.0721.9622.0421.6513,200
Apr 24, 202421.7822.1021.7822.0521.6624,800
Apr 23, 202421.8722.0021.8421.8921.5042,300
Apr 22, 202421.6521.6721.6021.6021.2120,500
Apr 19, 202421.5021.7921.5021.7621.371,000
Apr 18, 202421.4321.4321.3521.4121.0343,400
Apr 17, 202421.0021.0321.0021.0320.6523,400
Apr 16, 202421.0521.0520.9421.0020.6236,800
Apr 15, 202421.2921.3521.1621.1620.7873,700
Apr 12, 202421.2521.4621.2521.4621.08100,100
Apr 11, 202421.3921.3921.3921.3921.0169,000
Apr 10, 202421.2221.3321.1421.2120.8353,100
Apr 9, 202421.4821.5621.4421.4421.06114,100
Apr 8, 202421.4521.5321.4521.5321.1549,100
Apr 5, 202420.3721.5020.3721.5021.124,000
Apr 4, 202421.6721.7021.6221.6621.27130,600
Apr 3, 202421.6121.6121.4921.5121.1341,700
Apr 2, 202421.8621.8621.8621.8621.4763,200
Apr 1, 202422.0022.0021.8621.8621.47133,600
Mar 28, 202422.0022.0722.0022.0721.6886,800
Mar 27, 202421.8021.8021.6521.6921.3034,700
Mar 26, 202421.7921.7921.6121.6121.2210,300
Mar 25, 202421.5021.5221.3621.4821.10115,000
Mar 22, 202421.7421.7521.4621.4621.0883,600
Mar 21, 202421.7521.7821.7521.7621.3738,700
Mar 20, 202421.6721.7921.6721.7921.408,000
Mar 19, 202421.5721.7421.5321.7421.3576,200
Mar 18, 202421.6321.6821.5721.5921.2056,100
Mar 15, 202421.4821.4821.4221.4221.04133,800
Mar 14, 2024 0.22 Dividend
Mar 14, 202421.3921.4421.3921.4421.0671,500
Mar 13, 202421.7821.7821.7821.7821.17100,100
Mar 12, 202421.7421.7921.7421.7921.1873,500
Mar 11, 202421.6821.7621.6021.6021.00400
Mar 8, 202421.6521.6521.3621.4520.8543,200
Mar 7, 202421.8721.8721.8721.8721.2667,100
Mar 6, 202421.7821.7821.6621.6621.0668,400
Mar 5, 202421.7721.7721.5021.5020.9043,800
Mar 4, 202421.6221.6221.6221.6221.0216,100
Mar 1, 202421.5721.6321.4721.6221.0270,400
Feb 29, 202420.9121.5820.9121.5720.97109,800
Feb 28, 202421.4321.4321.2721.3820.7876,600
Feb 27, 202420.9720.9920.9120.9120.3369,900
Feb 26, 202421.2021.2120.9621.2120.627,100
Feb 23, 202421.3021.3021.2921.2920.7022,200
Feb 22, 202421.1021.4221.1021.4220.8250,800

Related Tickers

K2Y.F Keyera Corp.
27.92
+0.22%
 
GBNXF Gibson Energy Inc.
14.93
+0.47%
 
KEYUF Keyera Corp.
29.71
-0.70%
 
TPZEF Topaz Energy Corp.
17.95
0.00%
 
TCEYF TC ENERGY CORPORATION
12.80
+8.47%
 
NVGS Navigator Holdings Ltd.
15.67
-2.18%
 
KEY.TO Keyera Corp.
42.32
-1.21%
 
TPZ.TO Topaz Energy Corp.
25.64
-0.27%
 
SOBO South Bow Corporation
25.40
-0.55%
 
GEL Genesis Energy, L.P.
12.01
-3.07%