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 (%)
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%)
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%)
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.