AltaGas Ltd. - ALA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	41.66	41.62	41.62	41.74	41.43	306,109
August 15, 2025	41.92	41.73	41.73	42.03	41.56	910,500
August 14, 2025	41.6	41.91	41.91	41.94	41.3	356,900
August 13, 2025	41.55	41.57	41.57	41.77	41.51	353,703
August 12, 2025	41.78	41.57	41.57	41.94	41.48	346,900
August 11, 2025	41.13	41.77	41.77	41.88	41.12	585,929
August 08, 2025	41.48	41.27	41.27	41.73	41.2	298,216
August 07, 2025	41.16	41.3	41.3	41.31	40.95	481,843
August 06, 2025	40.82	41.16	41.16	41.17	40.56	564,027
August 05, 2025	41.64	40.8	40.8	42.03	40.54	686,800
August 01, 2025	40.8	41.28	41.28	41.51	40.19	688,900
July 31, 2025	40.98	40.91	40.91	41.37	40.84	579,848
July 30, 2025	40.63	40.99	40.99	41.27	40.6	479,600
July 29, 2025	40.17	40.65	40.65	40.97	40.16	1.02M
July 28, 2025	40.1	40.16	40.16	40.23	39.96	402,400
July 25, 2025	40.32	40.22	40.22	40.45	40.12	383,401
July 24, 2025	40.31	40.26	40.26	40.51	40.2	513,171
July 23, 2025	40.27	40.35	40.35	40.66	40.06	791,240
July 22, 2025	40.43	40.17	40.17	40.69	40.08	683,904
July 21, 2025	40.84	40.37	40.37	40.9	40.14	533,443
July 18, 2025	40.75	40.86	40.86	41.13	40.67	505,417
July 17, 2025	40.05	40.74	40.74	41	39.94	1.27M
July 16, 2025	40.07	40.05	40.05	40.31	39.9	960,107
July 15, 2025	39.52	40.11	40.11	40.2	39.52	1.03M
July 14, 2025	39.18	39.58	39.58	39.6	39.12	388,442
July 11, 2025	38.87	39.2	39.2	39.23	38.66	540,600
July 10, 2025	38.4	39.03	39.03	39.3	38.4	528,624
July 09, 2025	38.77	38.53	38.53	38.77	38.4	330,500
July 08, 2025	38.45	38.84	38.84	38.88	38.16	661,046
July 07, 2025	38.48	38.41	38.41	38.48	38.14	602,515
July 04, 2025	38.32	38.42	38.42	38.63	38.26	186,500
July 03, 2025	38.95	38.39	38.39	39.09	38.3	293,200
July 02, 2025	39.6	38.95	38.95	39.6	38.67	781,047
June 30, 2025	38.59	39.53	39.53	39.56	38.54	772,510
June 27, 2025	38.76	38.59	38.59	39.02	38.49	758,849
June 26, 2025	38.3	38.38	38.38	38.5	38.03	587,802
June 25, 2025	38.37	38.26	38.26	38.37	37.8	555,009
June 24, 2025	38.42	38.32	38.32	38.59	38.2	423,402
June 23, 2025	38.55	38.46	38.46	38.97	38.3	814,400
June 20, 2025	38.18	38.47	38.47	38.56	38.1	960,600
June 19, 2025	38.16	38.25	38.25	38.46	38	185,000
June 18, 2025	38.63	38.31	38.31	38.63	38.01	505,200
June 17, 2025	38.39	38.68	38.68	38.7	38.31	425,200
June 16, 2025	38.29	38.37	38.37	38.66	38.11	411,200
June 13, 2025	38.82	38.74	38.74	39.03	38.63	523,100
June 12, 2025	38.68	38.8	38.8	38.9	38.44	337,241
June 11, 2025	38.43	38.66	38.66	38.83	38.27	396,400
June 10, 2025	38.2	38.33	38.33	38.53	38.18	391,500
June 09, 2025	38	38.25	38.25	38.41	37.73	678,118
June 06, 2025	38.25	38.13	38.13	38.3	37.94	676,820
June 05, 2025	38.55	38.26	38.26	38.6	38.05	527,400
June 04, 2025	38.77	38.43	38.43	39.07	38.38	844,700
June 03, 2025	38.54	38.85	38.85	39.24	38.54	710,034
June 02, 2025	38.26	38.52	38.52	38.69	38.21	619,720
May 30, 2025	38.35	38.34	38.34	38.61	38.18	1.43M
May 29, 2025	38.01	38.46	38.46	38.77	37.88	783,200
May 28, 2025	38.49	37.95	37.95	38.58	37.89	830,800
May 27, 2025	38.15	38.46	38.46	38.68	38	992,000
May 26, 2025	38	38.02	38.02	38.2	37.72	329,000
May 23, 2025	37.57	37.91	37.91	37.92	37.53	380,665

AltaGas Ltd. (ALA.TO) TSX