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 (%)
Feb 28, 2020 0.0704 0.0850 0.0660 0.0750 866,300 +0.00(+1.35%)
Feb 27, 2020 0.0900 0.1000 0.0740 0.0740 857,256 -0.02(-20.86%)
Feb 26, 2020 0.0999 0.1100 0.0900 0.0935 539,632 -0.02(-18.70%)
Feb 25, 2020 0.0990 0.1200 0.0990 0.1150 242,060 +0.00(+3.60%)
Feb 24, 2020 0.1071 0.1300 0.1050 0.1110 711,885 -0.00(-3.48%)
Feb 21, 2020 0.0900 0.1200 0.0900 0.1150 462,000 +0.00(+3.42%)
Feb 20, 2020 0.1200 0.1300 0.1000 0.1112 669,885 -0.00(-0.71%)
Feb 19, 2020 0.1260 0.1400 0.1097 0.1120 1,100,695 -0.02(-16.17%)
Feb 18, 2020 0.1480 0.1500 0.1300 0.1336 414,519 -0.01(-9.79%)
Feb 14, 2020 0.1550 0.1597 0.1435 0.1481 382,200 +0.00(+0.07%)
Feb 13, 2020 0.1666 0.1666 0.1435 0.1480 132,241 -0.01(-5.13%)
Feb 12, 2020 0.1446 0.1650 0.1420 0.1560 367,827 +0.01(+4.70%)
Feb 11, 2020 0.1650 0.1650 0.1400 0.1490 227,638 +0.00(+0.00%)
Feb 10, 2020 0.1500 0.1700 0.1475 0.1490 241,839 -0.01(-6.88%)
Feb 07, 2020 0.1439 0.1750 0.1439 0.1600 148,900 +0.00(+0.00%)
Feb 06, 2020 0.1490 0.1630 0.1448 0.1600 123,055 +0.01(+4.58%)
Feb 05, 2020 0.1600 0.1900 0.1530 0.1530 292,283 -0.01(-7.27%)
Feb 04, 2020 0.1850 0.1850 0.1600 0.1650 181,012 -0.01(-5.71%)
Feb 03, 2020 0.1530 0.1900 0.1530 0.1750 147,835 +0.00(+0.98%)
Jan 31, 2020 0.1900 0.1900 0.1668 0.1733 363,700 -0.00(-1.76%)
Jan 30, 2020 0.1900 0.1900 0.1760 0.1764 166,349 -0.00(-2.11%)
Jan 29, 2020 0.1889 0.2098 0.1800 0.1802 225,486 +0.00(+0.11%)
Jan 28, 2020 0.1600 0.2090 0.1600 0.1800 309,627 +0.00(+0.00%)
Jan 27, 2020 0.1962 0.2185 0.1800 0.1800 432,857 -0.02(-7.74%)
Jan 24, 2020 0.1700 0.2199 0.1700 0.1951 327,700 -0.00(-2.45%)
Jan 23, 2020 0.2076 0.2294 0.2000 0.2000 533,300 -0.01(-2.49%)
Jan 22, 2020 0.2000 0.2234 0.2000 0.2051 272,122 -0.01(-6.77%)
Jan 21, 2020 0.2140 0.2600 0.2110 0.2200 621,639 -0.02(-9.20%)
Jan 17, 2020 0.2235 0.2450 0.2200 0.2423 540,900 +0.02(+10.14%)
Jan 16, 2020 0.2500 0.2600 0.2200 0.2200 378,794 -0.01(-5.98%)
Jan 15, 2020 0.2700 0.2700 0.2287 0.2340 901,648 -0.03(-10.00%)
Jan 14, 2020 0.2473 0.2600 0.2258 0.2600 868,053 +0.01(+5.14%)
Jan 13, 2020 0.2500 0.2500 0.2200 0.2473 149,175 +0.01(+3.04%)
Jan 10, 2020 0.2400 0.2400 0.2200 0.2400 76,000 +0.02(+6.90%)
Jan 09, 2020 0.2369 0.2369 0.2200 0.2245 88,041 -0.01(-2.98%)
Jan 08, 2020 0.2640 0.2640 0.2200 0.2314 100,541 +0.00(+0.26%)
Jan 07, 2020 0.2341 0.2510 0.2200 0.2308 157,457 -0.01(-4.67%)
Jan 06, 2020 0.2450 0.2500 0.2250 0.2421 112,323 +0.01(+5.26%)
Jan 03, 2020 0.2500 0.2600 0.2210 0.2300 202,500 -0.02(-8.00%)
Jan 02, 2020 0.2226 0.2500 0.2200 0.2500 128,183 +0.04(+16.28%)
Dec 31, 2019 0.2500 0.2500 0.2150 0.2150 252,800 -0.03(-10.60%)
Dec 30, 2019 0.2300 0.2600 0.2300 0.2405 209,255 +0.02(+9.32%)
Dec 27, 2019 0.1950 0.2350 0.1900 0.2200 524,000 +0.02(+12.82%)
Dec 24, 2019 0.1950 0.1950 0.1950 0 -0.01(-4.18%)
Dec 23, 2019 0.2136 0.2300 0.1970 0.2035 77,376 -0.01(-3.87%)
Dec 20, 2019 0.2025 0.2199 0.1970 0.2117 154,300 +0.00(+1.93%)
Dec 19, 2019 0.2100 0.2150 0.2000 0.2077 99,949 -0.00(-1.10%)
Dec 18, 2019 0.2224 0.2400 0.2100 0.2100 109,293 -0.01(-4.55%)
Dec 17, 2019 0.2100 0.2450 0.2100 0.2200 260,944 -0.01(-4.35%)
Dec 16, 2019 0.2200 0.2410 0.2120 0.2300 149,996 +0.01(+2.50%)
Dec 13, 2019 0.2507 0.2517 0.2200 0.2244 306,300 -0.02(-6.50%)
Dec 12, 2019 0.2413 0.2600 0.2400 0.2400 119,401 -0.00(-1.72%)
Dec 11, 2019 0.2534 0.2564 0.2400 0.2442 85,827 -0.01(-2.32%)
Dec 10, 2019 0.2500 0.2750 0.2200 0.2500 209,118 +0.00(+0.00%)
Dec 09, 2019 0.2501 0.2750 0.2400 0.2500 128,898 +0.00(+0.00%)
Dec 06, 2019 0.2200 0.2550 0.2200 0.2500 85,000 +0.00(+1.01%)
Dec 05, 2019 0.2800 0.2800 0.2400 0.2475 115,347 +0.01(+3.13%)
Dec 04, 2019 0.2750 0.2800 0.2400 0.2400 527,636 -0.02(-9.23%)
Dec 03, 2019 0.2858 0.3000 0.2556 0.2644 243,566 -0.04(-11.87%)
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.