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 (%)
Nov 29, 2019 0.2800 0.3100 0.2800 0.3000 309,000 +0.04(+15.38%)
Nov 27, 2019 0.2450 0.2925 0.2376 0.2600 491,600 -0.01(-5.11%)
Nov 26, 2019 0.2850 0.2850 0.2550 0.2740 284,961 +0.00(+1.48%)
Nov 25, 2019 0.2837 0.3000 0.2500 0.2700 524,899 -0.01(-3.47%)
Nov 22, 2019 0.2688 0.2900 0.2400 0.2797 560,000 +0.02(+7.99%)
Nov 21, 2019 0.2900 0.3050 0.2580 0.2590 383,771 -0.03(-8.90%)
Nov 20, 2019 0.3000 0.3204 0.2538 0.2843 602,010 -0.02(-5.33%)
Nov 19, 2019 0.2781 0.3150 0.2600 0.3003 469,771 +0.05(+20.12%)
Nov 18, 2019 0.2380 0.2700 0.2380 0.2500 551,004 +0.01(+5.04%)
Nov 15, 2019 0.2664 0.2850 0.2090 0.2380 767,800 -0.06(-20.67%)
Nov 14, 2019 0.3100 0.3200 0.2782 0.3000 934,916 +0.01(+3.95%)
Nov 13, 2019 0.2610 0.3000 0.2500 0.2886 298,289 +0.02(+8.29%)
Nov 12, 2019 0.2267 0.2950 0.2031 0.2665 1,039,221 +0.07(+38.80%)
Nov 11, 2019 0.1580 0.1950 0.1540 0.1920 1,052,869 +0.02(+13.01%)
Nov 08, 2019 0.1600 0.1799 0.1580 0.1699 308,500 +0.00(+1.92%)
Nov 07, 2019 0.1671 0.1799 0.1600 0.1667 198,740 -0.02(-9.84%)
Nov 06, 2019 0.1700 0.1900 0.1700 0.1849 212,077 -0.01(-5.18%)
Nov 05, 2019 0.1760 0.1950 0.1550 0.1950 297,586 +0.01(+5.69%)
Nov 04, 2019 0.1950 0.1950 0.1760 0.1845 149,446 -0.01(-2.64%)
Nov 01, 2019 0.1827 0.1989 0.1758 0.1895 127,200 +0.00(+2.43%)
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%)
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.