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 (%)
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%)
Aug 01, 2019 0.3085 0.3200 0.3000 0.3050 487,969 -0.00(-0.65%)
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%)
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.