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 (%)
May 29, 2020 0.0790 0.0797 0.0701 0.0730 1,336,600 -0.00(-1.35%)
May 28, 2020 0.0697 0.0880 0.0690 0.0740 4,538,381 +0.00(+1.09%)
May 27, 2020 0.0700 0.0740 0.0700 0.0732 1,604,233 +0.00(+1.67%)
May 26, 2020 0.0705 0.0774 0.0700 0.0720 487,492 -0.00(-2.04%)
May 22, 2020 0.0750 0.0750 0.0720 0.0735 488,600 -0.00(-1.87%)
May 21, 2020 0.0750 0.0800 0.0700 0.0749 365,876 -0.00(-0.13%)
May 20, 2020 0.0796 0.0800 0.0740 0.0750 289,155 +0.00(+0.00%)
May 19, 2020 0.0695 0.0800 0.0695 0.0750 190,026 -0.00(-3.60%)
May 18, 2020 0.0745 0.0850 0.0710 0.0778 752,136 +0.00(+6.72%)
May 15, 2020 0.0728 0.0796 0.0700 0.0729 349,100 -0.00(-2.80%)
May 14, 2020 0.0830 0.0830 0.0697 0.0750 342,850 -0.00(-3.23%)
May 13, 2020 0.0783 0.0830 0.0765 0.0775 195,332 +0.00(+0.00%)
May 12, 2020 0.0847 0.0847 0.0760 0.0775 403,935 -0.01(-12.13%)
May 11, 2020 0.0872 0.0900 0.0768 0.0882 326,480 +0.00(+5.88%)
May 08, 2020 0.0842 0.0850 0.0775 0.0833 190,300 +0.00(+2.84%)
May 07, 2020 0.0700 0.0900 0.0700 0.0810 684,668 +0.00(+1.50%)
May 06, 2020 0.0726 0.0850 0.0726 0.0798 775,472 -0.01(-6.12%)
May 05, 2020 0.0900 0.0900 0.0755 0.0850 432,303 -0.00(-5.56%)
May 04, 2020 0.0900 0.0900 0.0800 0.0900 325,859 +0.00(+0.00%)
May 01, 2020 0.0713 0.0903 0.0713 0.0900 38,700 +0.00(+0.78%)
Apr 30, 2020 0.0750 0.1000 0.0750 0.0893 240,188 -0.00(-0.78%)
Apr 29, 2020 0.0888 0.0990 0.0855 0.0900 233,330 +0.00(+0.00%)
Apr 28, 2020 0.0995 0.0995 0.0853 0.0900 231,882 +0.00(+5.88%)
Apr 27, 2020 0.0876 0.0990 0.0850 0.0850 382,008 +0.00(+0.00%)
Apr 24, 2020 0.0900 0.0926 0.0729 0.0850 242,200 -0.00(-5.56%)
Apr 23, 2020 0.0900 0.0950 0.0900 0.0900 56,243 -0.00(-0.33%)
Apr 22, 2020 0.0990 0.0990 0.0855 0.0903 116,660 -0.00(-4.14%)
Apr 21, 2020 0.0950 0.1000 0.0876 0.0942 296,407 +0.00(+1.29%)
Apr 20, 2020 0.1000 0.1000 0.0875 0.0930 606,217 -0.00(-4.62%)
Apr 17, 2020 0.1009 0.1009 0.0775 0.0975 225,900 -0.00(-2.50%)
Apr 16, 2020 0.1000 0.1100 0.0900 0.1000 107,582 +0.00(+0.00%)
Apr 15, 2020 0.0910 0.1000 0.0800 0.1000 172,386 +0.00(+4.17%)
Apr 14, 2020 0.1000 0.1080 0.0900 0.0960 360,396 +0.00(+5.15%)
Apr 13, 2020 0.1025 0.1025 0.0765 0.0913 284,244 +0.00(+1.44%)
Apr 09, 2020 0.0988 0.1042 0.0900 0.0900 291,400 -0.01(-10.00%)
Apr 08, 2020 0.1000 0.1050 0.0950 0.1000 320,115 +0.01(+5.26%)
Apr 07, 2020 0.1000 0.1000 0.0900 0.0950 350,528 +0.00(+0.21%)
Apr 06, 2020 0.0830 0.0990 0.0800 0.0948 388,410 +0.01(+11.66%)
Apr 03, 2020 0.0753 0.0849 0.0712 0.0849 186,100 +0.00(+6.13%)
Apr 02, 2020 0.0888 0.0900 0.0770 0.0800 260,324 -0.00(-0.12%)
Apr 01, 2020 0.1000 0.1000 0.0800 0.0801 567,229 -0.02(-19.90%)
Mar 31, 2020 0.1010 0.1052 0.0851 0.1000 242,757 -0.01(-9.09%)
Mar 30, 2020 0.1300 0.1337 0.1060 0.1100 746,251 -0.01(-8.33%)
Mar 27, 2020 0.1210 0.1270 0.1050 0.1200 858,200 +0.01(+14.29%)
Mar 26, 2020 0.1020 0.1200 0.1000 0.1050 424,599 +0.00(+0.00%)
Mar 25, 2020 0.0600 0.1086 0.0600 0.1050 717,470 +0.04(+54.19%)
Mar 24, 2020 0.0750 0.0770 0.0620 0.0681 510,022 -0.00(-2.71%)
Mar 23, 2020 0.0800 0.0800 0.0669 0.0700 576,450 -0.01(-10.14%)
Mar 20, 2020 0.0740 0.0869 0.0600 0.0779 944,500 +0.00(+0.78%)
Mar 19, 2020 0.0700 0.0805 0.0601 0.0773 213,511 +0.01(+10.43%)
Mar 18, 2020 0.0743 0.0824 0.0601 0.0700 629,738 -0.02(-17.74%)
Mar 17, 2020 0.0900 0.0900 0.0692 0.0851 419,781 +0.01(+9.66%)
Mar 16, 2020 0.1200 0.1200 0.0690 0.0776 763,190 -0.02(-22.40%)
Mar 13, 2020 0.0830 0.1100 0.0830 0.1000 344,300 +0.01(+5.26%)
Mar 12, 2020 0.1058 0.1100 0.0850 0.0950 748,154 -0.03(-26.64%)
Mar 11, 2020 0.1430 0.1490 0.1180 0.1295 170,188 -0.01(-9.44%)
Mar 10, 2020 0.1062 0.1460 0.1062 0.1430 242,616 +0.00(+2.14%)
Mar 09, 2020 0.1700 0.1700 0.1200 0.1400 319,053 -0.01(-6.67%)
Mar 06, 2020 0.1450 0.1700 0.1290 0.1500 194,700 +0.00(+3.16%)
Mar 05, 2020 0.1699 0.1700 0.1314 0.1454 714,801 -0.00(-2.15%)
Mar 04, 2020 0.1190 0.1500 0.1190 0.1486 628,095 +0.03(+25.51%)
Mar 03, 2020 0.1140 0.1310 0.1000 0.1184 530,953 +0.01(+9.63%)
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.