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 (%)
Oct 31, 2019 0.2000 0.2000 0.1725 0.1850 114,802 -0.02(-7.50%)
Oct 30, 2019 0.1770 0.2000 0.1700 0.2000 135,639 +0.01(+7.53%)
Oct 29, 2019 0.1850 0.2000 0.1800 0.1860 117,835 +0.00(+0.54%)
Oct 28, 2019 0.1700 0.2100 0.1668 0.1850 287,692 -0.02(-10.41%)
Oct 25, 2019 0.1956 0.2080 0.1800 0.2065 190,300 +0.01(+6.83%)
Oct 24, 2019 0.1940 0.2049 0.1830 0.1933 176,805 +0.00(+0.16%)
Oct 23, 2019 0.2012 0.2012 0.1810 0.1930 311,740 -0.01(-2.53%)
Oct 22, 2019 0.1995 0.2100 0.1849 0.1980 174,752 -0.00(-1.00%)
Oct 21, 2019 0.2200 0.2200 0.1900 0.2000 204,430 -0.01(-4.76%)
Oct 18, 2019 0.2200 0.2250 0.2000 0.2100 86,000 -0.01(-4.55%)
Oct 17, 2019 0.2150 0.2200 0.1900 0.2200 136,365 +0.02(+12.82%)
Oct 16, 2019 0.2108 0.2140 0.1900 0.1950 337,440 -0.01(-7.14%)
Oct 15, 2019 0.2300 0.2300 0.2000 0.2100 1,168,383 -0.01(-3.23%)
Oct 14, 2019 0.2200 0.2350 0.2000 0.2170 950,788 +0.02(+11.28%)
Oct 11, 2019 0.1997 0.2150 0.1750 0.1950 192,600 -0.00(-2.40%)
Oct 10, 2019 0.2082 0.2200 0.1950 0.1998 410,360 -0.01(-3.15%)
Oct 09, 2019 0.1750 0.2150 0.1750 0.2063 219,915 +0.01(+3.15%)
Oct 08, 2019 0.2100 0.2200 0.1950 0.2000 842,510 -0.00(-2.01%)
Oct 07, 2019 0.2050 0.2276 0.1974 0.2041 556,253 +0.00(+2.05%)
Oct 04, 2019 0.2000 0.2200 0.1999 0.2000 247,500 +0.00(+0.05%)
Oct 03, 2019 0.2250 0.2350 0.1900 0.1999 1,030,364 -0.02(-9.14%)
Oct 02, 2019 0.2050 0.2300 0.2000 0.2200 197,476 +0.01(+4.76%)
Oct 01, 2019 0.2040 0.2391 0.2040 0.2100 213,938 -0.02(-8.70%)
Sep 30, 2019 0.2230 0.2400 0.2050 0.2300 161,469 +0.01(+6.48%)
Sep 27, 2019 0.2500 0.2500 0.2100 0.2160 580,900 -0.02(-8.09%)
Sep 26, 2019 0.2650 0.2700 0.2200 0.2350 238,160 -0.02(-9.58%)
Sep 25, 2019 0.2800 0.2900 0.2400 0.2599 438,589 -0.02(-7.18%)
Sep 24, 2019 0.2880 0.2950 0.2650 0.2800 659,638 +0.00(+0.00%)
Sep 23, 2019 0.2362 0.2800 0.2200 0.2800 471,446 +0.04(+14.29%)
Sep 20, 2019 0.2250 0.2650 0.2200 0.2450 219,500 -0.01(-2.00%)
Sep 19, 2019 0.2200 0.2550 0.2021 0.2500 627,497 +0.02(+10.08%)
Sep 18, 2019 0.2100 0.2527 0.2000 0.2271 747,506 +0.00(+0.18%)
Sep 17, 2019 0.2300 0.2400 0.2200 0.2267 173,530 -0.01(-2.75%)
Sep 16, 2019 0.2750 0.2750 0.2300 0.2331 494,230 -0.01(-3.92%)
Sep 13, 2019 0.2390 0.2600 0.2216 0.2426 183,000 -0.01(-4.83%)
Sep 12, 2019 0.2745 0.2782 0.2355 0.2549 649,033 -0.02(-6.60%)
Sep 11, 2019 0.2938 0.3000 0.2620 0.2729 374,363 -0.02(-7.96%)
Sep 10, 2019 0.2974 0.3002 0.2700 0.2965 220,688 +0.01(+2.24%)
Sep 09, 2019 0.3127 0.3200 0.2900 0.2900 311,734 -0.02(-5.94%)
Sep 06, 2019 0.3155 0.3200 0.3000 0.3083 334,100 -0.00(-0.55%)
Sep 05, 2019 0.3200 0.3250 0.3000 0.3100 272,809 -0.01(-3.13%)
Sep 04, 2019 0.3118 0.3200 0.2902 0.3200 243,961 +0.02(+6.67%)
Sep 03, 2019 0.3155 0.3250 0.2983 0.3000 190,692 -0.01(-1.93%)
Aug 30, 2019 0.3300 0.3350 0.3000 0.3059 101,500 -0.02(-5.56%)
Aug 29, 2019 0.3210 0.3300 0.3000 0.3239 144,276 +0.02(+7.97%)
Aug 28, 2019 0.3080 0.3300 0.3000 0.3000 424,014 -0.02(-7.55%)
Aug 27, 2019 0.3350 0.3500 0.3000 0.3245 351,508 -0.01(-4.28%)
Aug 26, 2019 0.3100 0.3400 0.3100 0.3390 304,100 +0.03(+9.35%)
Aug 23, 2019 0.3279 0.3400 0.3010 0.3100 210,800 -0.02(-6.06%)
Aug 22, 2019 0.3450 0.3450 0.3010 0.3300 133,588 +0.02(+6.45%)
Aug 21, 2019 0.3210 0.3350 0.3070 0.3100 179,484 -0.02(-6.06%)
Aug 20, 2019 0.3375 0.3375 0.3017 0.3300 180,382 +0.03(+10.00%)
Aug 19, 2019 0.2901 0.3500 0.2901 0.3000 337,484 -0.01(-3.23%)
Aug 16, 2019 0.3150 0.3433 0.3000 0.3100 206,400 -0.01(-1.59%)
Aug 15, 2019 0.3350 0.3350 0.2900 0.3150 304,699 -0.01(-1.56%)
Aug 14, 2019 0.3575 0.3700 0.3110 0.3200 492,688 -0.04(-11.11%)
Aug 13, 2019 0.4200 0.4660 0.3300 0.3600 870,864 -0.03(-7.50%)
Aug 12, 2019 0.4302 0.4536 0.3860 0.3892 299,335 -0.02(-5.26%)
Aug 09, 2019 0.3367 0.4200 0.3200 0.4108 614,000 +0.09(+28.37%)
Aug 08, 2019 0.3291 0.3300 0.3097 0.3200 227,089 +0.00(+0.69%)
Aug 07, 2019 0.3080 0.3335 0.2850 0.3178 370,162 +0.01(+2.52%)
Aug 06, 2019 0.3400 0.3599 0.2861 0.3100 593,845 -0.03(-8.80%)
Aug 05, 2019 0.3660 0.3800 0.3300 0.3399 265,292 +0.00(+1.46%)
Aug 02, 2019 0.3200 0.3400 0.3000 0.3350 271,700 +0.03(+9.84%)
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.