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 (%)
Jul 31, 2019 0.3408 0.3600 0.3010 0.3070 428,050 -0.03(-9.71%)
Jul 30, 2019 0.3140 0.3400 0.3140 0.3400 292,150 -0.01(-2.44%)
Jul 29, 2019 0.3650 0.3750 0.3350 0.3485 426,648 -0.02(-4.26%)
Jul 26, 2019 0.3548 0.3700 0.3453 0.3640 247,300 +0.01(+4.00%)
Jul 25, 2019 0.3592 0.3700 0.3500 0.3500 226,016 -0.02(-4.19%)
Jul 24, 2019 0.3800 0.3899 0.3520 0.3653 293,877 -0.02(-3.97%)
Jul 23, 2019 0.3925 0.4140 0.3600 0.3804 547,385 -0.02(-5.28%)
Jul 22, 2019 0.4550 0.4550 0.3939 0.4016 372,027 -0.01(-3.35%)
Jul 19, 2019 0.4398 0.4500 0.4100 0.4155 134,700 -0.00(-0.60%)
Jul 18, 2019 0.4400 0.4600 0.4180 0.4180 86,273 -0.01(-2.79%)
Jul 17, 2019 0.4165 0.4400 0.4060 0.4300 226,113 +0.02(+4.12%)
Jul 16, 2019 0.4777 0.4777 0.4130 0.4130 134,661 -0.02(-3.73%)
Jul 15, 2019 0.4125 0.5000 0.4085 0.4290 186,777 +0.02(+3.62%)
Jul 12, 2019 0.5000 0.5000 0.4100 0.4140 256,000 -0.04(-7.90%)
Jul 11, 2019 0.4250 0.4495 0.3900 0.4495 156,678 +0.03(+6.14%)
Jul 10, 2019 0.4400 0.4445 0.4075 0.4235 224,915 +0.00(+1.12%)
Jul 09, 2019 0.4500 0.4630 0.4180 0.4188 552,479 -0.04(-7.96%)
Jul 08, 2019 0.5050 0.5050 0.4300 0.4550 336,077 -0.01(-3.19%)
Jul 05, 2019 0.4620 0.4799 0.4500 0.4700 284,300 -0.01(-2.06%)
Jul 03, 2019 0.4815 0.5050 0.4550 0.4799 127,400 +0.02(+3.65%)
Jul 02, 2019 0.5000 0.5100 0.4550 0.4630 106,870 -0.03(-6.28%)
Jul 01, 2019 0.4900 0.5245 0.4640 0.4940 156,060 +0.01(+1.44%)
Jun 28, 2019 0.4890 0.5000 0.4655 0.4870 155,400 +0.02(+3.62%)
Jun 27, 2019 0.4475 0.4815 0.4475 0.4700 141,896 -0.01(-2.89%)
Jun 26, 2019 0.4980 0.5000 0.4500 0.4840 399,315 -0.02(-3.97%)
Jun 25, 2019 0.5200 0.5200 0.4811 0.5040 160,180 +0.01(+2.86%)
Jun 24, 2019 0.5150 0.5238 0.4790 0.4900 270,450 -0.02(-2.97%)
Jun 21, 2019 0.4600 0.5100 0.4250 0.5050 539,600 +0.04(+9.78%)
Jun 20, 2019 0.4571 0.4900 0.4500 0.4600 365,133 -0.01(-2.97%)
Jun 19, 2019 0.4275 0.4795 0.4275 0.4741 173,493 +0.01(+3.09%)
Jun 18, 2019 0.4470 0.4800 0.4350 0.4599 402,019 +0.01(+3.35%)
Jun 17, 2019 0.4220 0.4500 0.4200 0.4450 195,241 +0.02(+5.68%)
Jun 14, 2019 0.4298 0.4550 0.4100 0.4211 412,300 -0.01(-1.96%)
Jun 13, 2019 0.4900 0.4949 0.4250 0.4295 331,426 -0.03(-5.71%)
Jun 12, 2019 0.4800 0.4800 0.4500 0.4555 307,277 -0.03(-7.04%)
Jun 11, 2019 0.4900 0.5100 0.4700 0.4900 302,770 +0.00(+0.00%)
Jun 10, 2019 0.4900 0.4900 0.4600 0.4900 291,263 +0.02(+4.59%)
Jun 07, 2019 0.4590 0.4790 0.4300 0.4685 176,200 +0.02(+3.31%)
Jun 06, 2019 0.4245 0.4599 0.4245 0.4535 161,808 +0.02(+4.98%)
Jun 05, 2019 0.4500 0.4500 0.3900 0.4320 1,010,306 -0.00(-0.51%)
Jun 04, 2019 0.4825 0.4900 0.4110 0.4342 1,044,988 -0.04(-9.37%)
Jun 03, 2019 0.4640 0.5000 0.4610 0.4791 486,170 -0.00(-0.58%)
May 31, 2019 0.4855 0.5150 0.4700 0.4819 382,600 -0.03(-5.32%)
May 30, 2019 0.5280 0.5290 0.4801 0.5090 306,179 -0.00(-0.47%)
May 29, 2019 0.5050 0.5300 0.4900 0.5114 318,019 +0.01(+2.28%)
May 28, 2019 0.5350 0.5350 0.4900 0.5000 326,431 -0.01(-1.96%)
May 24, 2019 0.5000 0.5200 0.4870 0.5100 408,100 +0.01(+2.62%)
May 23, 2019 0.5400 0.5500 0.4970 0.4970 321,007 -0.04(-7.96%)
May 22, 2019 0.5600 0.5700 0.5180 0.5400 198,918 +0.01(+1.94%)
May 21, 2019 0.5600 0.5636 0.5250 0.5297 488,395 -0.05(-7.88%)
May 20, 2019 0.5500 0.5900 0.5450 0.5750 623,463 +0.03(+6.48%)
May 17, 2019 0.5150 0.5400 0.5100 0.5400 566,500 +0.03(+6.40%)
May 16, 2019 0.5250 0.5250 0.4950 0.5075 221,630 +0.01(+1.50%)
May 15, 2019 0.5300 0.5300 0.4900 0.5000 683,100 -0.00(-0.20%)
May 14, 2019 0.5499 0.5499 0.5000 0.5010 628,034 -0.04(-8.07%)
May 13, 2019 0.5480 0.5600 0.5350 0.5450 528,498 -0.00(-0.89%)
May 10, 2019 0.5300 0.5650 0.5300 0.5499 731,300 +0.05(+9.98%)
May 09, 2019 0.5150 0.5300 0.5000 0.5000 294,849 -0.03(-5.66%)
May 08, 2019 0.5400 0.5600 0.5110 0.5300 295,226 -0.02(-4.16%)
May 07, 2019 0.5760 0.5800 0.5400 0.5530 225,336 +0.00(+0.55%)
May 06, 2019 0.5550 0.5759 0.5470 0.5500 307,490 -0.01(-0.90%)
May 03, 2019 0.5638 0.5640 0.5200 0.5550 350,400 +0.01(+1.83%)
May 02, 2019 0.5525 0.5700 0.5300 0.5450 344,527 -0.01(-0.91%)
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.