AltaGas Ltd. (ALA.TO) TSX

42.74

+0.23(+0.54%)

Updated at September 29 04:00PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202543.5342.5142.5143.6942.48613,800
September 25, 20254343.4443.4443.5642.76943,814
September 24, 202542.842.9842.9843.1942.66720,001
September 23, 202542.442.6742.6742.8742.31450,980
September 22, 202542.542.4242.4242.7342.232.89M
September 19, 202541.7542.5642.5642.8541.634.96M
September 18, 202541.2841.4241.4241.741.28390,605
September 17, 202541.0641.3441.3441.42412.01M
September 16, 202541.5741.0641.0641.6440.97673,329
September 15, 202541.8141.9441.6242.1341.691.65M
September 12, 202541.4441.7641.4541.8741.34281,000
September 11, 202541.7741.4241.1142.1641.37356,500
September 10, 202541.5641.7341.4241.9941.48544,400
September 09, 202541.3541.5541.5541.9341.22588,153
September 08, 202541.4341.3541.3541.5141.16440,900
September 05, 202541.341.4641.4641.4941.17801,800
September 04, 202541.1741.2741.2741.5641.12767,600
September 03, 202541.6741.141.141.840.94560,500
September 02, 202540.841.841.841.8540.46786,800
August 29, 202540.7840.7140.714140.59470,646
August 28, 202540.7840.8240.8240.8540.41453,017
August 27, 202540.4340.540.540.6640.41722,100
August 26, 202541.3540.440.441.3840.342.01M
August 25, 202542.1441.4541.4542.241.31699,643
August 22, 202542.0442.1742.1742.3141.87953,300
August 21, 202541.541.9341.9342.0841.41559,525
August 20, 202541.6641.5741.5742.0241.55745,706
August 19, 202541.5741.5841.5841.7341.45281,900
August 18, 202541.6641.6241.6241.7441.43306,109
August 15, 202541.9241.7341.7342.0341.56910,500
August 14, 202541.641.9141.9141.9441.3356,900
August 13, 202541.5541.5741.5741.7741.51353,703
August 12, 202541.7841.5741.5741.9441.48346,900
August 11, 202541.1341.7741.7741.8841.12585,929
August 08, 202541.4841.2741.2741.7341.2298,216
August 07, 202541.1641.341.341.3140.95481,843
August 06, 202540.8241.1641.1641.1740.56564,027
August 05, 202541.6440.840.842.0340.54686,800
August 01, 202540.841.2841.2841.5140.19688,900
July 31, 202540.9840.9140.9141.3740.84579,848
July 30, 202540.6340.9940.9941.2740.6479,600
July 29, 202540.1740.6540.6540.9740.161.02M
July 28, 202540.140.1640.1640.2339.96402,400
July 25, 202540.3240.2240.2240.4540.12383,401
July 24, 202540.3140.2640.2640.5140.2513,171
July 23, 202540.2740.3540.3540.6640.06791,240
July 22, 202540.4340.1740.1740.6940.08683,904
July 21, 202540.8440.3740.3740.940.14533,443
July 18, 202540.7540.8640.8641.1340.67505,417
July 17, 202540.0540.7440.744139.941.27M
July 16, 202540.0740.0540.0540.3139.9960,107
July 15, 202539.5240.1140.1140.239.521.03M
July 14, 202539.1839.5839.5839.639.12388,442
July 11, 202538.8739.239.239.2338.66540,600
July 10, 202538.439.0339.0339.338.4528,624
July 09, 202538.7738.5338.5338.7738.4330,500
July 08, 202538.4538.8438.8438.8838.16661,046
July 07, 202538.4838.4138.4138.4838.14602,515
July 04, 202538.3238.4238.4238.6338.26186,500
July 03, 202538.9538.3938.3939.0938.3293,200