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 (%)
Apr 30, 2020 0.0750 0.1000 0.0750 0.0893 240,188 -0.00(-0.78%)
Apr 29, 2020 0.0888 0.0990 0.0855 0.0900 233,330 +0.00(+0.00%)
Apr 28, 2020 0.0995 0.0995 0.0853 0.0900 231,882 +0.00(+5.88%)
Apr 27, 2020 0.0876 0.0990 0.0850 0.0850 382,008 +0.00(+0.00%)
Apr 24, 2020 0.0900 0.0926 0.0729 0.0850 242,200 -0.00(-5.56%)
Apr 23, 2020 0.0900 0.0950 0.0900 0.0900 56,243 -0.00(-0.33%)
Apr 22, 2020 0.0990 0.0990 0.0855 0.0903 116,660 -0.00(-4.14%)
Apr 21, 2020 0.0950 0.1000 0.0876 0.0942 296,407 +0.00(+1.29%)
Apr 20, 2020 0.1000 0.1000 0.0875 0.0930 606,217 -0.00(-4.62%)
Apr 17, 2020 0.1009 0.1009 0.0775 0.0975 225,900 -0.00(-2.50%)
Apr 16, 2020 0.1000 0.1100 0.0900 0.1000 107,582 +0.00(+0.00%)
Apr 15, 2020 0.0910 0.1000 0.0800 0.1000 172,386 +0.00(+4.17%)
Apr 14, 2020 0.1000 0.1080 0.0900 0.0960 360,396 +0.00(+5.15%)
Apr 13, 2020 0.1025 0.1025 0.0765 0.0913 284,244 +0.00(+1.44%)
Apr 09, 2020 0.0988 0.1042 0.0900 0.0900 291,400 -0.01(-10.00%)
Apr 08, 2020 0.1000 0.1050 0.0950 0.1000 320,115 +0.01(+5.26%)
Apr 07, 2020 0.1000 0.1000 0.0900 0.0950 350,528 +0.00(+0.21%)
Apr 06, 2020 0.0830 0.0990 0.0800 0.0948 388,410 +0.01(+11.66%)
Apr 03, 2020 0.0753 0.0849 0.0712 0.0849 186,100 +0.00(+6.13%)
Apr 02, 2020 0.0888 0.0900 0.0770 0.0800 260,324 -0.00(-0.12%)
Apr 01, 2020 0.1000 0.1000 0.0800 0.0801 567,229 -0.02(-19.90%)
Mar 31, 2020 0.1010 0.1052 0.0851 0.1000 242,757 -0.01(-9.09%)
Mar 30, 2020 0.1300 0.1337 0.1060 0.1100 746,251 -0.01(-8.33%)
Mar 27, 2020 0.1210 0.1270 0.1050 0.1200 858,200 +0.01(+14.29%)
Mar 26, 2020 0.1020 0.1200 0.1000 0.1050 424,599 +0.00(+0.00%)
Mar 25, 2020 0.0600 0.1086 0.0600 0.1050 717,470 +0.04(+54.19%)
Mar 24, 2020 0.0750 0.0770 0.0620 0.0681 510,022 -0.00(-2.71%)
Mar 23, 2020 0.0800 0.0800 0.0669 0.0700 576,450 -0.01(-10.14%)
Mar 20, 2020 0.0740 0.0869 0.0600 0.0779 944,500 +0.00(+0.78%)
Mar 19, 2020 0.0700 0.0805 0.0601 0.0773 213,511 +0.01(+10.43%)
Mar 18, 2020 0.0743 0.0824 0.0601 0.0700 629,738 -0.02(-17.74%)
Mar 17, 2020 0.0900 0.0900 0.0692 0.0851 419,781 +0.01(+9.66%)
Mar 16, 2020 0.1200 0.1200 0.0690 0.0776 763,190 -0.02(-22.40%)
Mar 13, 2020 0.0830 0.1100 0.0830 0.1000 344,300 +0.01(+5.26%)
Mar 12, 2020 0.1058 0.1100 0.0850 0.0950 748,154 -0.03(-26.64%)
Mar 11, 2020 0.1430 0.1490 0.1180 0.1295 170,188 -0.01(-9.44%)
Mar 10, 2020 0.1062 0.1460 0.1062 0.1430 242,616 +0.00(+2.14%)
Mar 09, 2020 0.1700 0.1700 0.1200 0.1400 319,053 -0.01(-6.67%)
Mar 06, 2020 0.1450 0.1700 0.1290 0.1500 194,700 +0.00(+3.16%)
Mar 05, 2020 0.1699 0.1700 0.1314 0.1454 714,801 -0.00(-2.15%)
Mar 04, 2020 0.1190 0.1500 0.1190 0.1486 628,095 +0.03(+25.51%)
Mar 03, 2020 0.1140 0.1310 0.1000 0.1184 530,953 +0.01(+9.63%)
Mar 02, 2020 0.0730 0.1100 0.0730 0.1080 590,873 +0.03(+44.00%)
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%)
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.