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, 2020 0.0600 0.0750 0.0600 0.0700 573,185 +0.00(+3.70%)
Sep 29, 2020 0.0650 0.0690 0.0583 0.0675 584,520 +0.00(+2.27%)
Sep 28, 2020 0.0600 0.0660 0.0550 0.0660 1,156,869 +0.02(+32.00%)
Sep 25, 2020 0.0500 0.0544 0.0451 0.0500 430,700 +0.00(+0.20%)
Sep 24, 2020 0.0600 0.0600 0.0475 0.0499 547,547 -0.01(-13.97%)
Sep 23, 2020 0.0550 0.0650 0.0500 0.0580 324,907 +0.01(+9.43%)
Sep 22, 2020 0.0625 0.0625 0.0503 0.0530 364,059 -0.00(-0.56%)
Sep 21, 2020 0.0548 0.0665 0.0508 0.0533 1,333,665 -0.01(-15.13%)
Sep 18, 2020 0.0721 0.0721 0.0589 0.0628 904,700 -0.00(-3.09%)
Sep 17, 2020 0.0600 0.0760 0.0600 0.0648 397,797 -0.00(-5.12%)
Sep 16, 2020 0.0705 0.0722 0.0610 0.0683 418,139 -0.00(-2.57%)
Sep 15, 2020 0.0700 0.0736 0.0663 0.0701 583,901 +0.00(+0.14%)
Sep 14, 2020 0.0730 0.0730 0.0670 0.0700 386,034 -0.00(-3.31%)
Sep 11, 2020 0.0728 0.0741 0.0670 0.0724 130,300 +0.00(+6.00%)
Sep 10, 2020 0.0720 0.0760 0.0672 0.0683 304,651 -0.00(-1.44%)
Sep 09, 2020 0.0825 0.0825 0.0691 0.0693 215,355 -0.00(-6.10%)
Sep 08, 2020 0.0748 0.0850 0.0700 0.0738 921,670 +0.00(+2.50%)
Sep 04, 2020 0.0750 0.0800 0.0675 0.0720 158,500 +0.00(+2.13%)
Sep 03, 2020 0.0700 0.0739 0.0685 0.0705 452,638 +0.00(+0.71%)
Sep 02, 2020 0.0758 0.0758 0.0650 0.0700 694,857 +0.00(+5.58%)
Sep 01, 2020 0.0792 0.0792 0.0621 0.0663 664,734 -0.00(-6.22%)
Aug 31, 2020 0.0729 0.0790 0.0630 0.0707 1,365,834 -0.00(-2.35%)
Aug 28, 2020 0.0760 0.0899 0.0700 0.0724 520,900 -0.00(-4.74%)
Aug 27, 2020 0.0745 0.0900 0.0710 0.0760 1,547,620 -0.01(-10.59%)
Aug 26, 2020 0.1000 0.1000 0.0800 0.0850 412,531 -0.00(-5.56%)
Aug 25, 2020 0.0900 0.0966 0.0802 0.0900 281,540 +0.00(+3.93%)
Aug 24, 2020 0.0841 0.1000 0.0841 0.0866 625,427 -0.00(-3.78%)
Aug 21, 2020 0.0945 0.0970 0.0874 0.0900 211,400 -0.00(-3.23%)
Aug 20, 2020 0.0923 0.0960 0.0900 0.0930 290,618 +0.01(+6.65%)
Aug 19, 2020 0.0900 0.0987 0.0870 0.0872 217,184 -0.00(-3.11%)
Aug 18, 2020 0.1000 0.1000 0.0870 0.0900 1,214,025 +0.00(+2.86%)
Aug 17, 2020 0.0990 0.0990 0.0786 0.0875 820,800 -0.01(-9.79%)
Aug 14, 2020 0.1025 0.1025 0.0900 0.0970 728,800 -0.00(-1.32%)
Aug 13, 2020 0.1023 0.1023 0.0930 0.0983 112,693 +0.00(+2.40%)
Aug 12, 2020 0.0700 0.0976 0.0700 0.0960 371,462 -0.00(-4.00%)
Aug 11, 2020 0.1090 0.1090 0.0769 0.1000 113,697 -0.00(-2.25%)
Aug 10, 2020 0.0990 0.1025 0.0940 0.1023 779,800 +0.01(+13.04%)
Aug 07, 2020 0.1000 0.1000 0.0850 0.0905 208,300 +0.01(+6.47%)
Aug 06, 2020 0.0900 0.0900 0.0825 0.0850 237,523 -0.01(-6.18%)
Aug 05, 2020 0.0945 0.0945 0.0855 0.0906 75,031 +0.00(+0.67%)
Aug 04, 2020 0.0947 0.1050 0.0844 0.0900 383,222 +0.01(+9.76%)
Aug 03, 2020 0.0967 0.0978 0.0773 0.0820 341,520 -0.01(-6.61%)
Jul 31, 2020 0.0835 0.0900 0.0835 0.0878 226,900 +0.01(+6.42%)
Jul 30, 2020 0.1000 0.1000 0.0800 0.0825 193,783 -0.01(-8.33%)
Jul 29, 2020 0.0975 0.0975 0.0850 0.0900 160,916 +0.00(+0.00%)
Jul 28, 2020 0.1000 0.1000 0.0785 0.0900 323,943 -0.00(-1.96%)
Jul 27, 2020 0.0760 0.0999 0.0760 0.0918 506,874 -0.00(-3.47%)
Jul 24, 2020 0.0982 0.1000 0.0850 0.0951 206,400 +0.01(+5.67%)
Jul 23, 2020 0.0702 0.1000 0.0692 0.0900 377,429 +0.00(+0.00%)
Jul 22, 2020 0.0769 0.1000 0.0769 0.0900 84,318 -0.01(-6.25%)
Jul 21, 2020 0.1139 0.1200 0.0900 0.0960 1,074,650 -0.01(-12.73%)
Jul 20, 2020 0.1209 0.1210 0.1000 0.1100 2,182,628 +0.00(+0.92%)
Jul 17, 2020 0.0700 0.1090 0.0700 0.1090 1,366,400 +0.01(+13.54%)
Jul 16, 2020 0.0690 0.1025 0.0690 0.0960 194,865 +0.01(+6.67%)
Jul 15, 2020 0.0940 0.0990 0.0775 0.0900 378,667 +0.00(+5.88%)
Jul 14, 2020 0.1050 0.1050 0.0850 0.0850 282,392 -0.01(-8.50%)
Jul 13, 2020 0.0990 0.1100 0.0804 0.0929 864,794 +0.01(+16.56%)
Jul 10, 2020 0.0830 0.0850 0.0780 0.0797 121,700 +0.00(+4.87%)
Jul 09, 2020 0.0750 0.0830 0.0690 0.0760 143,655 -0.00(-5.59%)
Jul 08, 2020 0.0875 0.0875 0.0805 0.0805 189,224 +0.00(+0.00%)
Jul 07, 2020 0.0805 0.0933 0.0800 0.0805 215,691 -0.00(-0.37%)
Jul 06, 2020 0.0975 0.0975 0.0805 0.0808 109,794 -0.01(-6.81%)
Jul 02, 2020 0.0731 0.0900 0.0731 0.0867 88,000 +0.01(+8.37%)
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.