AltaGas Ltd. (ALA.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

30.24

-0.16

(-0.53%)

As of 01:55PM EDT. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	30.47	30.48	29.97	30.24	30.24	267,063
02 May 2024	30.30	30.53	29.51	30.40	30.40	866,400
01 May 2024	30.13	30.33	29.94	30.13	30.13	536,800
30 Apr 2024	30.35	30.55	30.14	30.18	30.18	716,300
29 Apr 2024	30.13	30.44	30.11	30.38	30.38	590,900
26 Apr 2024	30.25	30.29	29.94	30.13	30.13	607,700
25 Apr 2024	30.05	30.32	30.00	30.22	30.22	578,900
24 Apr 2024	29.88	30.31	29.83	30.20	30.20	386,700
23 Apr 2024	29.83	30.08	29.73	29.94	29.94	798,800
22 Apr 2024	29.88	29.96	29.62	29.84	29.84	499,300
19 Apr 2024	29.49	30.04	29.48	29.89	29.89	768,700
18 Apr 2024	29.26	29.51	29.11	29.47	29.47	971,400
17 Apr 2024	29.06	29.31	28.89	29.24	29.24	607,000
16 Apr 2024	29.30	29.30	28.86	29.00	29.00	581,300
15 Apr 2024	29.30	29.44	29.10	29.35	29.35	888,500
12 Apr 2024	29.18	29.66	29.11	29.28	29.28	748,500
11 Apr 2024	29.18	29.29	29.00	29.22	29.22	968,100
10 Apr 2024	28.89	29.19	28.76	29.14	29.14	1,256,000
09 Apr 2024	29.23	29.33	29.01	29.04	29.04	729,000
08 Apr 2024	29.26	29.27	29.06	29.20	29.20	840,100
05 Apr 2024	29.32	29.39	29.10	29.28	29.28	897,300
04 Apr 2024	29.19	29.45	29.08	29.27	29.27	877,100
03 Apr 2024	29.30	29.52	29.06	29.23	29.23	792,400
02 Apr 2024	29.73	29.75	29.10	29.27	29.27	774,500
01 Apr 2024	29.82	29.88	29.56	29.71	29.71	575,300
28 Mar 2024	29.58	29.95	29.49	29.92	29.92	1,402,400
27 Mar 2024	29.40	29.61	29.23	29.47	29.47	574,300
26 Mar 2024	29.40	29.59	29.22	29.39	29.39	1,572,500
25 Mar 2024	29.08	29.49	28.97	29.46	29.46	1,174,600
22 Mar 2024	29.52	29.62	29.03	29.14	29.14	843,200
21 Mar 2024	29.45	29.63	29.30	29.43	29.43	725,100
20 Mar 2024	29.30	29.51	29.16	29.51	29.51	709,300
19 Mar 2024	29.33	29.60	29.20	29.36	29.36	1,097,400
18 Mar 2024	29.29	29.45	29.16	29.25	29.25	780,200
15 Mar 2024	29.01	29.45	28.91	29.30	29.30	2,514,600
14 Mar 2024	29.04	29.11	28.63	29.03	29.03	1,393,400
14 Mar 2024	0.298 Dividend
13 Mar 2024	29.66	29.68	29.16	29.25	28.95	1,577,300
12 Mar 2024	29.36	29.64	29.29	29.63	29.33	1,333,300
11 Mar 2024	29.01	29.42	28.72	29.34	29.04	1,587,500
08 Mar 2024	29.15	29.49	28.70	28.97	28.67	1,461,000
07 Mar 2024	29.34	29.68	29.06	29.57	29.27	1,127,700
06 Mar 2024	29.41	29.60	29.22	29.27	28.97	592,500
05 Mar 2024	29.25	29.54	29.15	29.32	29.02	672,800
04 Mar 2024	29.17	29.40	29.14	29.33	29.03	490,000
01 Mar 2024	28.96	29.45	28.90	29.30	29.00	498,000
29 Feb 2024	29.00	29.34	29.00	29.09	28.79	1,934,400
28 Feb 2024	28.29	29.20	28.29	29.00	28.70	659,300
27 Feb 2024	28.85	28.85	28.21	28.33	28.04	641,000
26 Feb 2024	28.78	28.88	28.28	28.56	28.27	763,100
23 Feb 2024	28.95	29.00	28.73	28.91	28.62	368,000
22 Feb 2024	28.72	29.11	28.39	29.00	28.70	745,400
21 Feb 2024	28.52	28.87	28.52	28.73	28.44	959,100
20 Feb 2024	28.12	28.60	28.08	28.48	28.19	698,200
16 Feb 2024	27.81	28.28	27.76	28.25	27.96	927,600
15 Feb 2024	27.36	27.93	27.36	27.84	27.56	656,400
14 Feb 2024	27.24	27.51	26.97	27.29	27.01	625,300
13 Feb 2024	27.34	27.43	26.98	27.20	26.92	541,900
12 Feb 2024	27.15	27.63	27.08	27.46	27.18	591,500
09 Feb 2024	27.14	27.20	26.92	27.10	26.82	559,600
08 Feb 2024	27.11	27.27	26.91	27.15	26.87	590,900
07 Feb 2024	27.31	27.40	26.96	27.12	26.84	542,000
06 Feb 2024	27.55	27.55	27.25	27.30	27.02	440,700
05 Feb 2024	27.73	27.77	27.21	27.59	27.31	633,300
02 Feb 2024	27.98	27.98	27.56	27.79	27.51	484,900
01 Feb 2024	27.97	28.21	27.92	28.05	27.76	380,100
31 Jan 2024	28.43	28.58	27.94	27.95	27.67	536,600
30 Jan 2024	28.24	28.47	28.11	28.36	28.07	271,000
29 Jan 2024	28.38	28.44	27.97	28.19	27.90	1,121,200
26 Jan 2024	28.49	28.68	28.26	28.50	28.21	341,800
25 Jan 2024	28.30	28.62	28.30	28.48	28.19	616,900
24 Jan 2024	28.35	28.49	27.93	28.20	27.91	619,400
23 Jan 2024	27.62	28.27	27.62	28.17	27.88	607,500
22 Jan 2024	27.59	27.76	27.23	27.70	27.42	580,700
19 Jan 2024	27.82	27.88	27.45	27.60	27.32	971,900
18 Jan 2024	27.90	28.10	27.62	27.86	27.58	348,200
17 Jan 2024	28.25	28.25	27.54	27.93	27.65	616,100
16 Jan 2024	28.31	28.50	28.09	28.40	28.11	392,700
15 Jan 2024	28.39	28.53	28.21	28.49	28.20	202,000
12 Jan 2024	28.46	28.60	28.30	28.34	28.05	581,900
11 Jan 2024	28.70	28.70	28.18	28.39	28.10	601,900
10 Jan 2024	28.72	28.86	28.39	28.62	28.33	937,400
09 Jan 2024	27.96	28.78	27.93	28.72	28.43	1,351,000
08 Jan 2024	28.29	28.59	28.10	28.34	28.05	837,800
05 Jan 2024	27.91	28.29	27.78	28.27	27.98	548,700
04 Jan 2024	27.90	28.37	27.80	27.97	27.69	629,000
03 Jan 2024	27.71	27.88	27.59	27.88	27.60	704,400
02 Jan 2024	27.61	27.95	27.58	27.86	27.58	294,000
29 Dec 2023	27.60	27.83	27.36	27.82	27.54	513,200
28 Dec 2023	27.61	27.87	27.48	27.57	27.29	393,300
27 Dec 2023	27.25	27.63	27.13	27.56	27.28	590,700
22 Dec 2023	27.37	27.52	27.30	27.41	27.13	612,800
21 Dec 2023	26.96	27.41	26.96	27.35	27.07	812,600
20 Dec 2023	27.31	27.42	27.02	27.09	26.81	774,600
19 Dec 2023	27.17	27.35	26.87	27.18	26.90	863,500
18 Dec 2023	27.20	27.38	27.07	27.20	26.92	814,200
15 Dec 2023	27.45	27.45	26.94	27.08	26.80	1,253,800
14 Dec 2023	27.72	27.72	27.35	27.50	27.22	897,300
14 Dec 2023	0.28 Dividend
13 Dec 2023	27.07	27.79	27.00	27.72	27.16	794,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6614+0.0042(+0.64%)

OIL78.31-0.64(-0.81%)

GOLD2,309.10-0.50(-0.02%)

Bitcoin AUD93,473.52+3,938.91(+4.40%)

AltaGas Ltd. (ALA.TO)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6614
+0.0042(+0.64%)

OIL
78.31
-0.64(-0.81%)

GOLD
2,309.10
-0.50(-0.02%)

Bitcoin AUD
93,473.52
+3,938.91(+4.40%)