AltaGas More Historical Data - ALA.PR.G | 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.G)
AltaGas Ltd (ALA.PR.G) Historical

ALA.PR.G Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 01 2024	23.88	0.00	0.00%	23.88	23.88	23.88	0
Apr 30 2024	23.88	0.22	0.93%	23.60	23.88	23.60	3,051
Apr 29 2024	23.66	0.26	1.11%	23.66	23.66	23.66	100
Apr 26 2024	23.40	0.00	0.00%	23.40	23.40	23.40	0
Apr 25 2024	23.40	0.05	0.21%	23.35	23.40	23.20	3,044
Apr 24 2024	23.35	0.20	0.86%	23.25	23.35	23.25	1,550
Apr 23 2024	23.15	-0.08	-0.34%	23.15	23.15	23.15	600
Apr 22 2024	23.23	0.03	0.13%	23.05	23.24	23.05	2,132
Apr 19 2024	23.20	0.15	0.65%	23.20	23.25	23.06	3,862
Apr 18 2024	23.05	-0.15	-0.65%	23.05	23.20	23.05	8,211
Apr 17 2024	23.20	0.15	0.65%	23.25	23.25	23.20	398
Apr 16 2024	23.05	0.00	0.00%	23.20	23.20	23.05	2,000
Apr 15 2024	23.05	-0.06	-0.26%	23.08	23.10	23.05	8,525
Apr 12 2024	23.11	0.00	0.00%	23.15	23.20	23.11	3,572
Apr 11 2024	23.11	0.01	0.04%	23.08	23.11	23.08	4,600
Apr 10 2024	23.10	-0.10	-0.43%	23.01	23.10	23.01	200
Apr 09 2024	23.20	0.00	0.00%	23.20	23.20	23.20	100
Apr 08 2024	23.20	0.13	0.56%	23.20	23.20	23.20	1,400
Apr 05 2024	23.07	-0.13	-0.56%	23.20	23.20	23.07	800
Apr 04 2024	23.20	0.14	0.61%	23.10	23.20	23.10	1,450
Apr 03 2024	23.06	-0.10	-0.43%	23.06	23.06	23.06	1,371
Apr 02 2024	23.16	-0.04	-0.17%	23.20	23.20	23.16	3,400
Apr 01 2024	23.20	0.10	0.43%	23.25	23.25	23.16	7,100
Mar 28 2024	23.10	0.00	0.00%	23.10	23.10	23.10	0
Mar 27 2024	23.10	0.18	0.79%	22.99	23.10	22.99	6,800
Mar 26 2024	22.92	0.02	0.09%	22.95	22.98	22.85	6,406
Mar 25 2024	22.90	0.00	0.00%	22.90	22.90	22.90	0
Mar 22 2024	22.90	0.10	0.44%	22.90	22.90	22.81	2,778
Mar 21 2024	22.80	0.08	0.35%	22.80	22.81	22.79	2,350
Mar 20 2024	22.72	0.01	0.04%	22.73	22.80	22.71	2,900
Mar 19 2024	22.71	-0.07	-0.31%	22.75	22.75	22.71	1,290
Mar 18 2024	22.78	0.07	0.31%	22.79	22.79	22.78	1,200
Mar 15 2024	22.71	0.02	0.09%	22.66	22.71	22.66	5,300
Mar 14 2024	22.69	-0.20	-0.87%	22.75	22.75	22.69	8,600
Mar 13 2024	22.89	0.15	0.66%	22.89	22.89	22.89	803
Mar 12 2024	22.74	0.09	0.40%	22.74	22.75	22.66	8,600
Mar 11 2024	22.65	-0.09	-0.40%	22.71	22.71	22.65	784
Mar 08 2024	22.74	0.04	0.18%	22.55	22.75	22.55	5,600
Mar 07 2024	22.70	-0.10	-0.44%	22.80	22.80	22.70	3,200
Mar 06 2024	22.80	0.05	0.22%	22.59	22.80	22.59	2,800
Mar 05 2024	22.75	0.00	0.00%	22.75	22.75	22.75	0
Mar 04 2024	22.75	0.05	0.22%	22.54	22.75	22.52	3,966
Mar 01 2024	22.70	0.00	0.00%	22.70	22.70	22.70	900
Feb 29 2024	22.70	0.00	0.00%	22.70	22.70	22.70	1,600
Feb 28 2024	22.70	-0.05	-0.22%	22.75	22.75	22.70	29,900
Feb 27 2024	22.75	0.00	0.00%	22.78	22.78	22.75	5,100
Feb 26 2024	22.75	0.00	0.00%	22.80	22.90	22.75	3,700
Feb 23 2024	22.75	0.04	0.18%	22.76	22.76	22.75	600
Feb 22 2024	22.71	-0.04	-0.18%	22.75	22.75	22.71	60,600
Feb 21 2024	22.75	0.10	0.44%	22.65	22.85	22.65	35,800
Feb 20 2024	22.65	0.05	0.22%	22.60	22.66	22.60	1,400
Feb 16 2024	22.60	-0.27	-1.18%	22.61	22.61	22.60	4,600
Feb 15 2024	22.87	0.42	1.87%	22.45	22.87	22.45	484
Feb 14 2024	22.45	0.05	0.22%	22.51	22.51	22.40	7,900
Feb 13 2024	22.40	-0.11	-0.49%	22.51	22.51	22.25	8,400
Feb 12 2024	22.51	-0.09	-0.40%	22.60	22.60	22.51	2,700
Feb 09 2024	22.60	0.12	0.53%	22.52	22.60	22.52	900
Feb 08 2024	22.48	-0.26	-1.14%	22.73	22.73	22.45	3,430
Feb 07 2024	22.74	-0.01	-0.04%	22.61	22.74	22.60	700
Feb 06 2024	22.75	-0.10	-0.44%	22.86	22.86	22.40	17,000
Feb 05 2024	22.85	-0.15	-0.65%	22.76	22.85	22.76	900
Feb 02 2024	23.00	0.07	0.31%	22.75	23.00	22.75	4,800

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