AltaGas Ltd Historical Data - ALA.PR.A | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
AltaGas Ltd (ALA.PR.A)
AltaGas Ltd (ALA.PR.A) Historical

AltaGas Ltd (ALA.PR.A)

21.29

0.00

(0.00%)

Closed February 05 3:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738708800	21.29	0.3	1.43	21.22	21.29	21.22	1158
1738622400	20.99	-0.64	-2.96	21.56	21.56	20.99	1490
1738363200	21.63	0	0.00	21.5	21.63	21.5	4502
1738276800	21.63	0	0.00	21.62	21.63	21.62	2100
1738190400	21.63	-0.14	-0.64	21.77	21.77	21.62	26708
1738104000	21.77	0	0.00	21.8	21.8	21.77	200
1738017600	21.77	0.02	0.09	21.75	21.9	21.75	2505
1737758400	21.75	0.01	0.05	21.75	21.75	21.75	100
1737672000	21.74	-0.11	-0.50	21.79	21.79	21.74	1800
1737585600	21.85	0.21	0.97	21.62	21.91	21.61	4972
1737499200	21.64	0.03	0.14	21.61	21.64	21.61	600
1737412800	21.61	0.01	0.05	21.66	21.66	21.61	15000
1737153600	21.6	0.01	0.05	21.61	21.61	21.56	201190
1737067200	21.59	0.24	1.12	21.295	21.75	21.27	37933
1736980800	21.35	0.17	0.80	21.02	21.49	21.02	21638
1736894400	21.18	0.38	1.83	20.77	21.18	20.77	13700
1736808000	20.8	0.09	0.43	20.76	20.94	20.75	8050
1736548800	20.71	-0.19	-0.91	20.79	20.87	20.7	7800
1736462400	20.9	0.12	0.58	20.86	20.9	20.8	15000
1736376000	20.78	0.23	1.12	20.65	20.78	20.6	15899
1736289600	20.55	0.01	0.05	20.55	20.55	20.55	100
1736203200	20.54	0.3	1.48	20.22	20.88	20.22	23282
1735944000	20.24	0.19	0.95	20.1	20.24	20.1	2100
1735857600	20.05	0	0.00	20.05	20.05	20.05	400
1735684800	20.05	0.15	0.75	19.91	20.05	19.91	2400
1735598400	19.9	0	0.00	19.9	19.9	19.9	30
1735339200	19.9	0.05	0.25	20	20	19.9	723
1735069200	19.85	-0.35	-1.73	20	20.1	19.85	3300
1734993600	20.2	0	0.00	20.2	20.2	20.2	0
1734734400	20.2	0.27	1.35	20.2	20.2	20.2	300
1734648000	19.93	0.03	0.15	19.82	19.93	19.82	302
1734561600	19.9	0.1	0.51	19.9	19.9	19.9	100
1734475200	19.8	-0.07	-0.35	19.78	19.86	19.78	3600
1734388800	19.87	-0.13	-0.65	19.89	19.89	19.8	2569
1734129600	20	0.2	1.01	20	20.02	20	3100
1734043200	19.8	0.02	0.10	20.01	20.01	19.8	400
1733956800	19.78	0.03	0.15	19.85	19.91	19.78	2705
1733870400	19.75	0.01	0.05	19.71	19.78	19.71	10600
1733784000	19.74	0.15	0.77	19.67	19.74	19.67	3800
1733524800	19.59	-0.06	-0.31	19.69	19.69	19.55	15346
1733438400	19.65	-0.01	-0.05	19.7	19.75	19.65	1600
1733352000	19.66	0.15	0.77	19.68	19.7	19.66	38400
1733265600	19.51	0	0.00	19.51	19.51	19.51	0
1733179200	19.51	-0.14	-0.71	19.7	19.7	19.51	10200
1732920000	19.65	0.03	0.15	19.62	19.65	19.57	7506
1732833600	19.62	0.15	0.77	19.48	19.7	19.45	26691
1732747200	19.47	0.14	0.72	19.3	19.49	19.3	18697
1732660800	19.33	0.08	0.42	19.25	19.47	19.25	2860
1732574400	19.25	0.06	0.31	19.19	19.25	19.19	1100
1732315200	19.19	0.19	1.00	18.86	19.19	18.86	6900
1732228800	19	0.06	0.32	18.89	19	18.89	72302
1732142400	18.94	0.19	1.01	18.77	18.94	18.77	1050
1732056000	18.75	0.19	1.02	18.46	18.75	18.46	1425
1731969600	18.56	0.16	0.87	18.55	18.56	18.55	1900
1731710400	18.4	-0.1	-0.54	18.4	18.4	18.4	50000
1731624000	18.5	0.21	1.15	18.4	18.5	18.4	259900
1731537600	18.29	0.04	0.22	18.27	18.29	18.27	700
1731451200	18.25	-0.34	-1.83	18.24	18.25	18.24	705
1731364800	18.59	0	0.00	18.59	18.59	18.59	0
1731105600	18.59	0	0.00	18.58	18.59	18.58	400
1731019200	18.59	0.23	1.25	18.6	18.6	18.59	55800
1730932800	18.36	-0.27	-1.45	18.36	18.36	18.36	105
1730846400	18.63	0.05	0.27	18.63	18.63	18.63	100

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions