Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AltaGas Ltd (OP: AGEEF )

15.69 UNCHANGED
Last Price Updated: 1:31 PM EDT, Oct 11, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.0650 0.0650 0.0650 0 -0.00(-2.99%)
Jan 28, 2021 0.0700 0.0800 0.0619 0.0670 1,582,529 -0.00(-1.62%)
Jan 27, 2021 0.0650 0.0770 0.0650 0.0681 1,761,231 +0.00(+3.81%)
Jan 26, 2021 0.0770 0.0800 0.0624 0.0656 4,200,936 -0.01(-12.53%)
Jan 25, 2021 0.0750 0.0850 0.0675 0.0750 7,171,740 +0.00(+0.94%)
Jan 22, 2021 0.0721 0.0850 0.0721 0.0743 3,555,600 -0.01(-9.39%)
Jan 21, 2021 0.0872 0.0920 0.0750 0.0820 5,076,498 -0.00(-1.80%)
Jan 20, 2021 0.0795 0.0840 0.0710 0.0835 3,540,490 +0.00(+5.83%)
Jan 19, 2021 0.0702 0.0802 0.0679 0.0789 3,822,712 +0.01(+11.91%)
Jan 15, 2021 0.0893 0.0893 0.0656 0.0705 4,516,000 -0.01(-11.43%)
Jan 14, 2021 0.1000 0.1149 0.0700 0.0796 10,616,815 -0.02(-16.21%)
Jan 13, 2021 0.0809 0.0950 0.0668 0.0950 5,326,514 +0.02(+25.00%)
Jan 12, 2021 0.0439 0.0799 0.0439 0.0760 5,619,609 +0.03(+55.10%)
Jan 11, 2021 0.0505 0.0515 0.0458 0.0490 2,434,742 +0.00(+2.08%)
Jan 08, 2021 0.0450 0.0492 0.0415 0.0480 3,001,900 +0.00(+11.37%)
Jan 07, 2021 0.0450 0.0491 0.0420 0.0431 1,426,139 -0.00(-4.22%)
Jan 06, 2021 0.0400 0.0470 0.0400 0.0450 1,519,850 +0.00(+9.76%)
Jan 05, 2021 0.0418 0.0500 0.0400 0.0410 1,948,139 -0.00(-5.75%)
Jan 04, 2021 0.0400 0.0436 0.0400 0.0435 2,383,199 +0.00(+7.41%)
Dec 31, 2020 0.0405 0.0405 0.0405 2,178,040 -0.00(-0.74%)
Dec 30, 2020 0.0420 0.0465 0.0401 0.0408 2,178,040 -0.00(-4.00%)
Dec 29, 2020 0.0470 0.0487 0.0410 0.0425 2,212,778 -0.00(-8.01%)
Dec 28, 2020 0.0492 0.0500 0.0430 0.0462 800,910 +0.00(+2.21%)
Dec 24, 2020 0.0400 0.0520 0.0400 0.0452 1,408,000 +0.00(+2.73%)
Dec 23, 2020 0.0487 0.0517 0.0400 0.0440 1,228,107 -0.00(-3.30%)
Dec 22, 2020 0.0400 0.0470 0.0400 0.0455 1,472,314 +0.00(+3.41%)
Dec 21, 2020 0.0426 0.0485 0.0400 0.0440 2,900,229 -0.00(-3.08%)
Dec 18, 2020 0.0438 0.0500 0.0430 0.0454 1,378,300 -0.00(-4.02%)
Dec 17, 2020 0.0480 0.0522 0.0422 0.0473 1,410,672 -0.00(-5.21%)
Dec 16, 2020 0.0500 0.0500 0.0423 0.0499 5,093,630 +0.01(+16.05%)
Dec 15, 2020 0.0483 0.0483 0.0380 0.0430 2,896,454 -0.00(-8.51%)
Dec 14, 2020 0.0361 0.0474 0.0361 0.0470 8,383,901 +0.01(+17.50%)
Dec 11, 2020 0.0385 0.0421 0.0385 0.0400 1,060,800 -0.00(-1.96%)
Dec 10, 2020 0.0411 0.0414 0.0351 0.0408 1,280,973 -0.00(-0.73%)
Dec 09, 2020 0.0400 0.0437 0.0389 0.0411 3,122,051 -0.00(-3.29%)
Dec 08, 2020 0.0451 0.0477 0.0400 0.0425 1,766,483 -0.00(-2.07%)
Dec 07, 2020 0.0450 0.0500 0.0400 0.0434 1,532,710 -0.00(-8.44%)
Dec 04, 2020 0.0433 0.0475 0.0400 0.0474 2,410,900 +0.00(+10.49%)
Dec 03, 2020 0.0466 0.0477 0.0408 0.0429 1,836,009 -0.00(-0.23%)
Dec 02, 2020 0.0476 0.0476 0.0400 0.0430 1,418,772 +0.00(+2.38%)
Dec 01, 2020 0.0452 0.0509 0.0419 0.0420 686,983 -0.00(-7.08%)
Nov 30, 2020 0.0539 0.0539 0.0400 0.0452 2,847,970 +0.00(+11.60%)
Nov 27, 2020 0.0447 0.0447 0.0370 0.0405 2,813,700 -0.00(-5.59%)
Nov 25, 2020 0.0413 0.0496 0.0370 0.0429 4,668,800 -0.00(-6.74%)
Nov 24, 2020 0.0473 0.0600 0.0460 0.0460 2,180,024 -0.00(-5.15%)
Nov 23, 2020 0.0530 0.0550 0.0480 0.0485 2,564,223 -0.00(-8.49%)
Nov 20, 2020 0.0561 0.0561 0.0480 0.0530 1,435,300 -0.00(-5.36%)
Nov 19, 2020 0.0600 0.0622 0.0550 0.0560 1,119,762 -0.00(-3.45%)
Nov 18, 2020 0.0598 0.0620 0.0520 0.0580 1,533,747 +0.01(+16.00%)
Nov 17, 2020 0.0655 0.0655 0.0500 0.0500 2,206,685 -0.01(-13.04%)
Nov 16, 2020 0.0420 0.0680 0.0420 0.0575 4,564,349 +0.01(+17.35%)
Nov 13, 2020 0.0450 0.0500 0.0400 0.0490 1,682,900 +0.00(+5.60%)
Nov 12, 2020 0.0530 0.0530 0.0425 0.0464 1,196,143 +0.00(+3.11%)
Nov 11, 2020 0.0383 0.0500 0.0350 0.0450 2,038,483 +0.01(+30.43%)
Nov 10, 2020 0.0550 0.0550 0.0325 0.0345 1,953,329 -0.01(-17.07%)
Nov 09, 2020 0.0567 0.0594 0.0416 0.0416 4,028,940 -0.01(-15.10%)
Nov 06, 2020 0.0410 0.0510 0.0400 0.0490 5,382,800 +0.01(+19.51%)
Nov 05, 2020 0.0250 0.0410 0.0250 0.0410 2,062,581 +0.02(+64.00%)
Nov 04, 2020 0.0232 0.0287 0.0232 0.0250 1,178,853 -0.00(-3.85%)
Nov 03, 2020 0.0359 0.0359 0.0246 0.0260 2,440,490 -0.00(-7.14%)
Nov 02, 2020 0.0290 0.0300 0.0228 0.0280 1,541,040 +0.00(+6.46%)
Oct 30, 2020 0.0277 0.0277 0.0215 0.0263 2,375,100 +0.00(+9.58%)
Oct 29, 2020 0.0299 0.0299 0.0223 0.0240 992,749 -0.00(-7.69%)
Oct 28, 2020 0.0289 0.0289 0.0226 0.0260 2,994,411 -0.00(-2.26%)
Oct 27, 2020 0.0341 0.0341 0.0249 0.0266 3,788,954 -0.00(-0.75%)
Oct 26, 2020 0.0278 0.0341 0.0266 0.0268 1,726,050 -0.00(-13.55%)
Oct 23, 2020 0.0350 0.0350 0.0275 0.0310 2,432,800 +0.00(+3.33%)
Oct 22, 2020 0.0350 0.0350 0.0300 0.0300 2,217,009 -0.01(-14.53%)
Oct 21, 2020 0.0515 0.0515 0.0345 0.0351 1,339,319 -0.00(-8.83%)
Oct 20, 2020 0.0358 0.0470 0.0345 0.0385 1,639,976 -0.00(-3.75%)
Oct 19, 2020 0.0375 0.0422 0.0349 0.0400 1,339,225 +0.00(+6.67%)
Oct 16, 2020 0.0400 0.0485 0.0366 0.0375 1,808,000 -0.00(-10.71%)
Oct 15, 2020 0.0420 0.0448 0.0377 0.0420 2,253,931 +0.00(+0.00%)
Oct 14, 2020 0.0394 0.0500 0.0394 0.0420 3,192,475 -0.01(-11.02%)
Oct 13, 2020 0.0470 0.0530 0.0425 0.0472 2,052,865 -0.00(-5.60%)
Oct 12, 2020 0.0481 0.0595 0.0459 0.0500 2,008,812 -0.01(-10.71%)
Oct 09, 2020 0.0530 0.0560 0.0458 0.0560 1,421,800 +0.00(+2.94%)
Oct 08, 2020 0.0579 0.0602 0.0500 0.0544 692,725 -0.00(-1.09%)
Oct 07, 2020 0.0543 0.0624 0.0511 0.0550 560,105 -0.00(-6.14%)
Oct 06, 2020 0.0563 0.0670 0.0535 0.0586 360,313 -0.01(-16.29%)
Oct 05, 2020 0.0623 0.0700 0.0540 0.0700 730,799 +0.01(+21.74%)
Oct 02, 2020 0.0680 0.0680 0.0489 0.0575 1,526,100 -0.00(-4.17%)
Oct 01, 2020 0.0591 0.0745 0.0550 0.0600 873,012 -0.01(-14.29%)
Sep 30, 2020 0.0600 0.0750 0.0600 0.0700 573,185 +0.00(+3.70%)
Sep 29, 2020 0.0650 0.0690 0.0583 0.0675 584,520 +0.00(+2.27%)
Sep 28, 2020 0.0600 0.0660 0.0550 0.0660 1,156,869 +0.02(+32.00%)
Sep 25, 2020 0.0500 0.0544 0.0451 0.0500 430,700 +0.00(+0.20%)
Sep 24, 2020 0.0600 0.0600 0.0475 0.0499 547,547 -0.01(-13.97%)
Sep 23, 2020 0.0550 0.0650 0.0500 0.0580 324,907 +0.01(+9.43%)
Sep 22, 2020 0.0625 0.0625 0.0503 0.0530 364,059 -0.00(-0.56%)
Sep 21, 2020 0.0548 0.0665 0.0508 0.0533 1,333,665 -0.01(-15.13%)
Sep 18, 2020 0.0721 0.0721 0.0589 0.0628 904,700 -0.00(-3.09%)
Sep 17, 2020 0.0600 0.0760 0.0600 0.0648 397,797 -0.00(-5.12%)
Sep 16, 2020 0.0705 0.0722 0.0610 0.0683 418,139 -0.00(-2.57%)
Sep 15, 2020 0.0700 0.0736 0.0663 0.0701 583,901 +0.00(+0.14%)
Sep 14, 2020 0.0730 0.0730 0.0670 0.0700 386,034 -0.00(-3.31%)
Sep 11, 2020 0.0728 0.0741 0.0670 0.0724 130,300 +0.00(+6.00%)
Sep 10, 2020 0.0720 0.0760 0.0672 0.0683 304,651 -0.00(-1.44%)
Sep 09, 2020 0.0825 0.0825 0.0691 0.0693 215,355 -0.00(-6.10%)
Sep 08, 2020 0.0748 0.0850 0.0700 0.0738 921,670 +0.00(+2.50%)
Sep 04, 2020 0.0750 0.0800 0.0675 0.0720 158,500 +0.00(+2.13%)
Sep 03, 2020 0.0700 0.0739 0.0685 0.0705 452,638 +0.00(+0.71%)
Sep 02, 2020 0.0758 0.0758 0.0650 0.0700 694,857 +0.00(+5.58%)
Sep 01, 2020 0.0792 0.0792 0.0621 0.0663 664,734 -0.00(-6.22%)
Aug 31, 2020 0.0729 0.0790 0.0630 0.0707 1,365,834 -0.00(-2.35%)
Aug 28, 2020 0.0760 0.0899 0.0700 0.0724 520,900 -0.00(-4.74%)
Aug 27, 2020 0.0745 0.0900 0.0710 0.0760 1,547,620 -0.01(-10.59%)
Aug 26, 2020 0.1000 0.1000 0.0800 0.0850 412,531 -0.00(-5.56%)
Aug 25, 2020 0.0900 0.0966 0.0802 0.0900 281,540 +0.00(+3.93%)
Aug 24, 2020 0.0841 0.1000 0.0841 0.0866 625,427 -0.00(-3.78%)
Aug 21, 2020 0.0945 0.0970 0.0874 0.0900 211,400 -0.00(-3.23%)
Aug 20, 2020 0.0923 0.0960 0.0900 0.0930 290,618 +0.01(+6.65%)
Aug 19, 2020 0.0900 0.0987 0.0870 0.0872 217,184 -0.00(-3.11%)
Aug 18, 2020 0.1000 0.1000 0.0870 0.0900 1,214,025 +0.00(+2.86%)
Aug 17, 2020 0.0990 0.0990 0.0786 0.0875 820,800 -0.01(-9.79%)
Aug 14, 2020 0.1025 0.1025 0.0900 0.0970 728,800 -0.00(-1.32%)
Aug 13, 2020 0.1023 0.1023 0.0930 0.0983 112,693 +0.00(+2.40%)
Aug 12, 2020 0.0700 0.0976 0.0700 0.0960 371,462 -0.00(-4.00%)
Aug 11, 2020 0.1090 0.1090 0.0769 0.1000 113,697 -0.00(-2.25%)
Aug 10, 2020 0.0990 0.1025 0.0940 0.1023 779,800 +0.01(+13.04%)
Aug 07, 2020 0.1000 0.1000 0.0850 0.0905 208,300 +0.01(+6.47%)
Aug 06, 2020 0.0900 0.0900 0.0825 0.0850 237,523 -0.01(-6.18%)
Aug 05, 2020 0.0945 0.0945 0.0855 0.0906 75,031 +0.00(+0.67%)
Aug 04, 2020 0.0947 0.1050 0.0844 0.0900 383,222 +0.01(+9.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.