AltaGas Ltd. (ALA.TO) TSX

40.97

+0.33(+0.81%)

Updated at January 14 01:38PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	40.44	40.64	40.64	40.7	40.06	599,500
January 12, 2026	40.45	40.41	40.41	40.99	40.23	619,500
January 09, 2026	41.14	40.49	40.49	41.25	40.46	492,800
January 08, 2026	40.76	41.03	41.03	41.1	40.61	1.12M
January 07, 2026	40.8	40.6	40.6	40.99	39.7	897,719
January 06, 2026	41.57	40.82	40.82	41.8	40.7	933,424
January 05, 2026	42.05	41.57	41.57	42.09	40.98	644,400
January 02, 2026	42.18	42.18	42.18	42.29	41.91	391,100
December 31, 2025	41.86	41.85	41.85	42.03	41.72	333,900
December 30, 2025	42.16	41.94	41.94	42.23	41.93	537,941
December 29, 2025	42.07	42.08	42.08	42.7	41.99	608,100
December 23, 2025	41.3	42.17	42.17	42.17	41.25	531,319
December 22, 2025	40.82	41.34	41.34	41.34	40.57	3.16M
December 19, 2025	41.38	41.08	41.08	41.62	41.01	1.93M
December 18, 2025	41.27	41.48	41.48	41.62	41.09	814,200
December 17, 2025	40.82	41.21	41.21	41.26	40.39	3.46M
December 16, 2025	41.57	40.63	40.63	41.7	40.59	1.01M
December 15, 2025	41.88	41.89	41.58	42.14	41.62	3.46M
December 12, 2025	41.63	41.79	41.48	41.84	41.35	2.74M
December 11, 2025	41.38	41.48	41.17	41.76	41.19	607,500
December 10, 2025	41.34	41.34	41.03	41.6	41.22	570,600
December 09, 2025	42	41.34	41.34	42.08	41.27	507,454
December 08, 2025	42.2	41.92	41.92	42.7	41.84	1.04M
December 05, 2025	42.27	42.23	42.23	42.36	42.12	854,647
December 04, 2025	43	42.24	42.24	43	42.21	898,754
December 03, 2025	43.25	42.97	42.97	43.25	42.9	494,721
December 02, 2025	43.53	43.2	43.2	44	43.07	709,710
December 01, 2025	43.11	43.35	43.35	43.7	43.01	635,900
November 28, 2025	42.47	43.12	43.12	43.37	42.26	1.25M
November 27, 2025	42.52	42.41	42.41	42.53	42.2	204,415
November 26, 2025	42.69	42.51	42.51	42.95	42.13	654,135
November 25, 2025	43.25	42.7	42.7	43.5	42.6	1.04M
November 24, 2025	43.39	43.19	43.19	43.88	43.05	2.07M
November 21, 2025	43.39	43.47	43.47	43.76	43.19	488,200
November 20, 2025	44.11	43.4	43.4	44.37	43.36	514,200
November 19, 2025	43.91	44.1	44.1	44.22	43.91	434,237
November 18, 2025	43.45	43.95	43.95	44.15	43.44	817,541
November 17, 2025	43.38	43.56	43.56	43.73	43.33	755,300
November 14, 2025	42.49	43.47	43.47	43.93	42.29	2.06M
November 13, 2025	42.95	42.55	42.55	42.95	42.23	874,500
November 12, 2025	42.38	42.83	42.83	42.95	42.31	872,904
November 11, 2025	42.01	42.29	42.29	42.6	42	663,500
November 10, 2025	42.64	42.01	42.01	42.8	41.95	525,700
November 07, 2025	41.12	42.53	42.53	42.56	40.95	949,900
November 06, 2025	40.47	41.19	41.19	41.36	40.41	1.63M
November 05, 2025	40.13	40.55	40.55	40.73	39.95	961,700
November 04, 2025	39.7	40.27	40.27	40.32	39.45	1.87M
November 03, 2025	41.23	41.02	41.02	41.23	40.95	500,832
October 31, 2025	40.8	41.17	41.17	41.31	40.48	744,732
October 30, 2025	41.15	40.86	40.86	41.27	40.25	1.07M
October 29, 2025	42.3	41.77	41.77	42.49	41.5	815,900
October 28, 2025	42.33	42.2	42.2	42.59	41.97	253,442
October 27, 2025	42.62	42.35	42.35	43	41.88	2.47M
October 24, 2025	42.83	42.69	42.69	42.86	42.6	944,018
October 23, 2025	43.13	42.81	42.81	43.27	42.32	1.1M
October 22, 2025	42.74	43.12	43.12	43.36	42.6	768,400
October 21, 2025	42.51	42.67	42.67	42.72	42.09	791,027
October 20, 2025	42.61	42.6	42.6	42.9	42.49	757,400
October 17, 2025	42.12	42.47	42.47	42.56	42.01	883,926
October 16, 2025	42.32	42.13	42.13	42.41	41.85	446,300