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 (%)
May 31, 2019 0.4855 0.5150 0.4700 0.4819 382,600 -0.03(-5.32%)
May 30, 2019 0.5280 0.5290 0.4801 0.5090 306,179 -0.00(-0.47%)
May 29, 2019 0.5050 0.5300 0.4900 0.5114 318,019 +0.01(+2.28%)
May 28, 2019 0.5350 0.5350 0.4900 0.5000 326,431 -0.01(-1.96%)
May 24, 2019 0.5000 0.5200 0.4870 0.5100 408,100 +0.01(+2.62%)
May 23, 2019 0.5400 0.5500 0.4970 0.4970 321,007 -0.04(-7.96%)
May 22, 2019 0.5600 0.5700 0.5180 0.5400 198,918 +0.01(+1.94%)
May 21, 2019 0.5600 0.5636 0.5250 0.5297 488,395 -0.05(-7.88%)
May 20, 2019 0.5500 0.5900 0.5450 0.5750 623,463 +0.03(+6.48%)
May 17, 2019 0.5150 0.5400 0.5100 0.5400 566,500 +0.03(+6.40%)
May 16, 2019 0.5250 0.5250 0.4950 0.5075 221,630 +0.01(+1.50%)
May 15, 2019 0.5300 0.5300 0.4900 0.5000 683,100 -0.00(-0.20%)
May 14, 2019 0.5499 0.5499 0.5000 0.5010 628,034 -0.04(-8.07%)
May 13, 2019 0.5480 0.5600 0.5350 0.5450 528,498 -0.00(-0.89%)
May 10, 2019 0.5300 0.5650 0.5300 0.5499 731,300 +0.05(+9.98%)
May 09, 2019 0.5150 0.5300 0.5000 0.5000 294,849 -0.03(-5.66%)
May 08, 2019 0.5400 0.5600 0.5110 0.5300 295,226 -0.02(-4.16%)
May 07, 2019 0.5760 0.5800 0.5400 0.5530 225,336 +0.00(+0.55%)
May 06, 2019 0.5550 0.5759 0.5470 0.5500 307,490 -0.01(-0.90%)
May 03, 2019 0.5638 0.5640 0.5200 0.5550 350,400 +0.01(+1.83%)
May 02, 2019 0.5525 0.5700 0.5300 0.5450 344,527 -0.01(-0.91%)
May 01, 2019 0.5775 0.5900 0.5260 0.5500 374,293 -0.02(-4.35%)
Apr 30, 2019 0.5700 0.5840 0.5500 0.5750 306,974 +0.02(+3.98%)
Apr 29, 2019 0.5645 0.5685 0.5300 0.5530 187,409 -0.02(-2.81%)
Apr 26, 2019 0.5675 0.5800 0.5510 0.5690 245,400 +0.02(+3.08%)
Apr 25, 2019 0.5514 0.5800 0.5500 0.5520 333,403 -0.01(-2.13%)
Apr 24, 2019 0.6000 0.6000 0.5485 0.5640 323,466 -0.00(-0.86%)
Apr 23, 2019 0.5800 0.6400 0.5470 0.5689 203,709 -0.00(-0.19%)
Apr 22, 2019 0.6300 0.6400 0.5500 0.5700 523,129 -0.03(-4.54%)
Apr 18, 2019 0.5500 0.6400 0.5500 0.5971 450,800 +0.02(+2.95%)
Apr 17, 2019 0.5700 0.6500 0.5600 0.5800 390,657 +0.01(+1.75%)
Apr 16, 2019 0.5700 0.6399 0.5700 0.5700 654,487 -0.04(-6.40%)
Apr 15, 2019 0.6694 0.6694 0.5800 0.6090 631,623 +0.01(+1.67%)
Apr 12, 2019 0.6000 0.6000 0.5605 0.5990 358,000 +0.02(+3.28%)
Apr 11, 2019 0.5850 0.5900 0.5612 0.5800 508,139 +0.01(+1.75%)
Apr 10, 2019 0.5750 0.6000 0.5357 0.5700 1,698,299 +0.03(+5.56%)
Apr 09, 2019 0.5310 0.5900 0.5200 0.5400 292,165 +0.02(+3.85%)
Apr 08, 2019 0.4775 0.5300 0.4600 0.5200 316,356 +0.02(+3.90%)
Apr 05, 2019 0.5250 0.5400 0.5000 0.5005 225,200 -0.02(-3.75%)
Apr 04, 2019 0.5000 0.5325 0.5000 0.5200 234,611 -0.00(-0.59%)
Apr 03, 2019 0.5700 0.5700 0.5200 0.5231 310,054 -0.04(-7.74%)
Apr 02, 2019 0.5500 0.5780 0.5200 0.5670 395,322 +0.01(+1.25%)
Apr 01, 2019 0.5590 0.6000 0.5500 0.5600 506,326 +0.01(+1.82%)
Mar 29, 2019 0.5450 0.5554 0.5250 0.5500 335,500 +0.01(+2.04%)
Mar 28, 2019 0.5041 0.5415 0.5041 0.5390 400,077 +0.03(+5.89%)
Mar 27, 2019 0.5125 0.5200 0.4810 0.5090 258,614 +0.01(+2.19%)
Mar 26, 2019 0.5045 0.5090 0.4800 0.4981 221,996 +0.00(+0.63%)
Mar 25, 2019 0.5030 0.5190 0.4900 0.4950 388,154 +0.01(+1.02%)
Mar 22, 2019 0.5200 0.5200 0.4800 0.4900 338,800 -0.02(-3.92%)
Mar 21, 2019 0.4500 0.5100 0.4500 0.5100 603,304 +0.04(+9.65%)
Mar 20, 2019 0.5050 0.5050 0.4500 0.4651 245,128 -0.03(-6.61%)
Mar 19, 2019 0.4750 0.5000 0.4466 0.4980 260,997 +0.02(+4.62%)
Mar 18, 2019 0.4850 0.4850 0.4300 0.4760 435,175 +0.02(+3.93%)
Mar 15, 2019 0.4800 0.4800 0.4000 0.4580 287,100 +0.00(+0.88%)
Mar 14, 2019 0.4780 0.5100 0.4380 0.4540 452,684 -0.03(-5.42%)
Mar 13, 2019 0.4969 0.5100 0.4500 0.4800 129,720 -0.01(-2.04%)
Mar 12, 2019 0.5000 0.5000 0.4500 0.4900 240,491 +0.00(+0.00%)
Mar 11, 2019 0.4750 0.5100 0.4500 0.4900 450,926 +0.01(+2.57%)
Mar 08, 2019 0.4500 0.4949 0.4200 0.4777 298,100 +0.01(+1.64%)
Mar 07, 2019 0.5027 0.5200 0.4000 0.4700 978,890 -0.05(-9.62%)
Mar 06, 2019 0.5600 0.5600 0.4975 0.5200 374,899 +0.00(+0.19%)
Mar 05, 2019 0.5800 0.5800 0.5000 0.5190 393,163 -0.02(-3.89%)
Mar 04, 2019 0.5432 0.5600 0.5000 0.5400 512,686 +0.03(+5.88%)
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.