Skip to main content
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, 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%)
Mar 01, 2019 0.5239 0.5529 0.4930 0.5100 332,300 -0.00(-0.78%)
Feb 28, 2019 0.5253 0.5600 0.4950 0.5140 1,139,828 -0.04(-6.55%)
Feb 27, 2019 0.5200 0.6200 0.4950 0.5500 555,101 +0.00(+0.00%)
Feb 26, 2019 0.5616 0.6800 0.4958 0.5500 1,906,464 +0.00(+0.00%)
Feb 25, 2019 0.4657 0.5800 0.4657 0.5500 3,668,818 +0.08(+17.60%)
Feb 22, 2019 0.4189 0.4900 0.4000 0.4677 325,100 +0.03(+6.30%)
Feb 21, 2019 0.4100 0.4400 0.3973 0.4400 711,687 +0.07(+17.33%)
Feb 20, 2019 0.3888 0.4100 0.3750 0.3750 140,249 -0.02(-6.13%)
Feb 19, 2019 0.4000 0.4000 0.3600 0.3995 71,103 +0.03(+8.53%)
Feb 15, 2019 0.3654 0.3900 0.3458 0.3681 140,400 -0.00(-0.73%)
Feb 14, 2019 0.3659 0.3998 0.3500 0.3708 91,637 -0.00(-0.70%)
Feb 13, 2019 0.3800 0.4000 0.3500 0.3734 212,467 +0.01(+3.72%)
Feb 12, 2019 0.3600 0.3800 0.3413 0.3600 177,844 +0.00(+0.00%)
Feb 11, 2019 0.3783 0.4424 0.3556 0.3600 57,144 -0.02(-5.21%)
Feb 08, 2019 0.6200 0.6200 0.3608 0.3798 352,800 +0.03(+7.90%)
Feb 07, 2019 0.3600 0.3731 0.3500 0.3520 65,835 -0.02(-4.86%)
Feb 06, 2019 0.3610 0.3799 0.3610 0.3700 103,971 +0.01(+1.65%)
Feb 05, 2019 0.4073 0.4500 0.3635 0.3640 138,134 -0.02(-5.45%)
Feb 04, 2019 0.4185 0.4500 0.3829 0.3850 139,544 +0.00(+0.00%)
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.