AltaGas More Historical Data - ALA.PR.B | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

ALA.PR.B Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	20.70	0.00	0.00%	20.70	20.70	20.70	100
Apr 25 2024	20.70	0.10	0.49%	20.57	20.70	20.57	1,200
Apr 24 2024	20.60	0.00	0.00%	20.12	20.60	20.12	2,403
Apr 23 2024	20.60	0.00	0.00%	20.60	20.60	20.60	0
Apr 22 2024	20.60	0.00	0.00%	20.60	20.60	20.60	0
Apr 19 2024	20.60	-0.05	-0.24%	20.65	20.65	20.60	200
Apr 18 2024	20.65	0.00	0.00%	20.65	20.65	20.65	1,000
Apr 17 2024	20.65	-0.10	-0.48%	20.13	20.75	20.13	1,300
Apr 16 2024	20.75	0.00	0.00%	20.75	20.75	20.75	3
Apr 15 2024	20.75	0.00	0.00%	20.75	20.75	20.75	930
Apr 12 2024	20.75	0.00	0.00%	20.75	20.75	20.75	0
Apr 11 2024	20.75	0.00	0.00%	20.75	20.75	20.75	1,600
Apr 10 2024	20.75	0.21	1.02%	20.57	20.75	20.57	200
Apr 09 2024	20.54	0.00	0.00%	20.54	20.54	20.54	0
Apr 08 2024	20.54	0.00	0.00%	20.54	20.54	20.54	530
Apr 05 2024	20.54	0.22	1.08%	20.54	20.54	20.54	247
Apr 04 2024	20.32	0.00	0.00%	20.32	20.32	20.32	0
Apr 03 2024	20.32	-0.08	-0.39%	20.81	20.81	20.32	600
Apr 02 2024	20.40	0.30	1.49%	20.40	20.40	20.40	100
Apr 01 2024	20.10	0.00	0.00%	20.10	20.10	20.10	0
Mar 28 2024	20.10	0.00	0.00%	20.10	20.10	20.10	0
Mar 27 2024	20.10	0.00	0.00%	20.10	20.10	20.10	0
Mar 26 2024	20.10	0.00	0.00%	20.11	20.11	20.10	300
Mar 25 2024	20.10	0.00	0.00%	20.00	20.10	19.75	772
Mar 22 2024	20.10	-0.35	-1.71%	20.10	20.10	20.10	1,100
Mar 21 2024	20.45	0.15	0.74%	20.85	20.85	20.45	655
Mar 20 2024	20.30	-0.15	-0.73%	20.65	20.85	20.30	2,700
Mar 19 2024	20.45	-0.17	-0.82%	20.45	20.45	20.45	100
Mar 18 2024	20.62	0.22	1.08%	20.85	20.85	20.62	6,100
Mar 15 2024	20.40	0.00	0.00%	20.40	20.40	20.40	0
Mar 14 2024	20.40	-0.17	-0.83%	20.40	20.40	20.40	360
Mar 13 2024	20.57	-0.09	-0.44%	20.74	20.74	20.57	200
Mar 12 2024	20.66	0.07	0.34%	20.66	20.66	20.66	900
Mar 11 2024	20.59	0.09	0.44%	20.58	20.60	20.58	600
Mar 08 2024	20.50	0.00	0.00%	20.50	20.50	20.50	0
Mar 07 2024	20.50	0.02	0.10%	20.54	20.90	20.50	1,000
Mar 06 2024	20.48	0.08	0.39%	20.48	20.48	20.48	100
Mar 05 2024	20.40	0.05	0.25%	20.47	20.47	20.40	600
Mar 04 2024	20.35	0.27	1.34%	20.35	20.35	20.35	200
Mar 01 2024	20.08	0.00	0.00%	20.08	20.08	20.08	0
Feb 29 2024	20.08	0.53	2.71%	20.45	20.45	20.08	500
Feb 28 2024	19.55	-0.65	-3.22%	20.20	20.20	19.55	1,100
Feb 27 2024	20.20	-0.15	-0.74%	20.35	20.61	20.20	2,700
Feb 26 2024	20.35	0.13	0.64%	20.35	20.35	20.35	300
Feb 23 2024	20.22	0.01	0.05%	20.22	20.22	20.22	500
Feb 22 2024	20.21	-0.04	-0.20%	20.21	20.21	20.21	300
Feb 21 2024	20.25	-0.12	-0.59%	20.25	20.25	20.21	1,100
Feb 20 2024	20.37	-0.02	-0.10%	20.39	20.39	20.37	748
Feb 16 2024	20.39	-0.41	-1.97%	20.39	20.39	20.39	100
Feb 15 2024	20.80	0.25	1.22%	21.00	21.00	20.80	200
Feb 14 2024	20.55	0.00	0.00%	20.55	20.55	20.55	0
Feb 13 2024	20.55	-0.20	-0.96%	20.70	20.70	20.55	1,700
Feb 12 2024	20.75	-0.05	-0.24%	20.77	20.77	20.73	1,330
Feb 09 2024	20.80	0.15	0.73%	21.25	21.25	20.80	1,100
Feb 08 2024	20.65	-0.35	-1.67%	20.62	20.85	20.60	3,600
Feb 07 2024	21.00	0.00	0.00%	21.00	21.00	21.00	0
Feb 06 2024	21.00	-0.45	-2.10%	21.00	21.00	21.00	500
Feb 05 2024	21.45	0.55	2.63%	20.89	21.45	20.80	6,175
Feb 02 2024	20.90	0.35	1.70%	20.55	20.96	20.55	1,500
Feb 01 2024	20.55	-0.40	-1.91%	20.90	20.96	20.55	3,715
Jan 31 2024	20.95	0.00	0.00%	20.95	20.95	20.95	210
Jan 30 2024	20.95	0.00	0.00%	20.95	20.95	20.95	1,700
Jan 29 2024	20.95	0.00	0.00%	20.95	20.95	20.95	190

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