Australia markets close in 1 hour 1 minute

Altera Infrastructure L.P. 7.25 (ALIN-PA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.6800-0.0700 (-1.87%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20213.75003.80003.60003.68003.680017,863
06 Dec 20213.80003.80003.65003.75003.750012,776
03 Dec 20213.60003.85003.60003.77003.770013,138
02 Dec 20213.71003.85003.57293.77003.770017,169
01 Dec 20213.87004.03003.61003.71003.710030,899
30 Nov 20214.08004.10003.87003.87003.87007,090
29 Nov 20213.96004.16003.96004.02004.02007,435
26 Nov 20213.93004.00003.93003.96733.96731,956
24 Nov 20214.02004.11003.88014.00004.000011,791
23 Nov 20214.26004.48003.75003.98003.980038,674
22 Nov 20214.16004.33504.15004.26004.260011,789
19 Nov 20214.27004.47004.16444.21004.210024,994
18 Nov 20214.07004.46004.06044.26004.260019,720
17 Nov 20214.16004.20003.95584.16004.160041,567
16 Nov 20214.63004.88004.01004.12004.120051,504
15 Nov 20214.94005.36004.71004.73004.73007,138
12 Nov 20214.78005.07004.08005.07005.070043,695
11 Nov 20215.55005.61004.50004.78004.780055,910
10 Nov 20215.53005.53005.10005.15005.150016,961
09 Nov 20215.54005.63355.10015.30005.300034,710
08 Nov 20215.75006.07005.60005.62005.620028,625
05 Nov 20215.75005.94005.75005.80005.800030,881
04 Nov 20215.86005.95005.75005.75005.75007,785
03 Nov 20215.84005.90005.78265.85005.85006,252
02 Nov 20215.81005.98005.75005.84005.84009,735
01 Nov 20216.04006.04005.85005.91005.91007,810
29 Oct 20215.86006.09005.82006.04006.040013,836
28 Oct 20216.10006.10005.86005.89005.89008,852
27 Oct 20216.08006.18005.99006.10006.10005,729
26 Oct 20216.14006.28006.08006.17006.170018,725
25 Oct 20216.00006.43006.00006.22006.220017,209
22 Oct 20216.40006.40006.04006.09006.09006,803
21 Oct 20216.22846.30006.20006.26006.26004,965
20 Oct 20215.85006.17005.85006.17006.17007,130
19 Oct 20215.95005.95005.75005.94005.940010,623
18 Oct 20215.87005.95005.78005.91505.91508,868
15 Oct 20215.86006.00005.79015.87005.870011,762
14 Oct 20215.74006.00005.74005.96005.96008,717
13 Oct 20215.51005.85005.51005.82505.825037,171
12 Oct 20215.75005.75005.53005.60005.600012,663
11 Oct 20215.80005.92055.72005.75005.75008,528
08 Oct 20215.86006.00005.75005.80005.800018,725
07 Oct 20216.01016.14005.90005.91095.910910,235
06 Oct 20216.05006.12006.00006.01006.010012,332
05 Oct 20216.12006.20006.02006.05006.05006,988
04 Oct 20216.25006.25006.02006.16006.16007,564
01 Oct 20216.21006.43006.12006.25006.25007,784
30 Sept 20216.33006.50006.04006.33006.330010,295
29 Sept 20216.11006.49006.10006.49006.49004,348
28 Sept 20216.17006.48005.93006.18006.180018,143
27 Sept 20216.16006.48006.16006.31006.31003,667
24 Sept 20216.29006.53006.05516.30006.30005,669
23 Sept 20216.75006.83006.29006.42506.425011,624
22 Sept 20216.39006.61006.23006.60006.600011,289
21 Sept 20216.20006.59006.18006.51006.510014,023
20 Sept 20216.54006.57006.30016.38006.380017,621
17 Sept 20216.62006.94006.41006.58006.580010,722
16 Sept 20216.64006.85006.49006.69006.690016,376
15 Sept 20216.52006.77006.39016.48006.480021,826
14 Sept 20216.80007.12006.67006.67006.670010,404
13 Sept 20216.93006.99006.73006.94006.940011,586
10 Sept 20216.62006.91006.54006.73006.730033,977
09 Sept 20216.36006.67006.36006.58006.580014,922
08 Sept 20216.29006.61006.22006.30006.30009,149
07 Sept 20216.22006.50006.16006.28006.280010,149
03 Sept 20216.45006.81006.24006.37006.370039,843
02 Sept 20216.31006.49006.12006.49006.490010,028
01 Sept 20216.32006.36006.00006.23906.239027,238
31 Aug 20216.06006.60005.87006.60006.600036,574
30 Aug 20216.39006.39005.92006.05006.050032,434
27 Aug 20215.92006.40005.92006.39006.390023,863
26 Aug 20216.30006.31006.00006.00006.000014,905
25 Aug 20216.55006.82006.00006.00006.000017,801
24 Aug 20216.26006.68006.26006.48006.480013,577
23 Aug 20216.00006.51736.00006.17006.170021,406
20 Aug 20215.73006.12995.72005.90005.900025,581
19 Aug 20216.69006.71005.90005.90005.900044,850
18 Aug 20217.20007.20006.65006.69006.690038,366
17 Aug 20216.87007.50006.87007.19007.190038,602
16 Aug 20217.32007.36006.80006.80006.800040,284
13 Aug 20217.45007.79007.15007.32007.320032,403
12 Aug 20217.36007.74437.00507.30007.300055,015
11 Aug 20218.54008.98507.32007.34007.340034,540
10 Aug 20219.02009.12007.52238.37008.370045,671
09 Aug 20219.46009.74008.83008.89008.890039,294
06 Aug 20219.28009.37008.65009.28009.280071,400
05 Aug 20218.90009.23748.72008.92008.920081,641
04 Aug 20217.82008.95007.63008.50008.5000178,778
03 Aug 20216.51007.63006.37347.63007.630084,244
02 Aug 20218.00008.00005.40006.85006.8500338,864
30 July 20219.150010.20997.77008.10008.1000154,886
29 July 202119.670019.67008.60009.15009.1500280,961
28 July 202124.268024.360024.200024.230024.230011,606
27 July 202124.260024.300024.200024.280024.280017,432
26 July 202124.210124.300024.210124.247124.24713,262
23 July 202124.240024.300024.180024.180024.18005,399
22 July 202124.230024.260224.230024.240024.24002,348
21 July 202124.130024.250024.110024.200024.20009,499
20 July 202124.230024.400024.140024.200024.200017,094
19 July 202124.371824.371824.200024.225024.22507,338
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...