Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AltaGas Ltd (OP: ATGFF )

22.19 -0.13 (-0.58%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 24, 2024 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, 2012 32.00 32.60 32.00 32.28 4,600 +0.24(+0.75%)
Apr 27, 2012 31.47 32.15 31.45 32.04 39,500 +0.61(+1.93%)
Apr 26, 2012 31.71 31.71 31.35 31.43 12,700 +0.40(+1.30%)
Apr 25, 2012 31.02 31.03 31.00 31.03 800 +0.17(+0.57%)
Apr 24, 2012 30.82 30.86 30.75 30.86 3,100 +0.35(+1.14%)
Apr 23, 2012 30.35 30.52 30.35 30.51 3,800 -0.26(-0.85%)
Apr 20, 2012 30.63 30.77 30.63 30.77 1,100 +0.31(+1.01%)
Apr 19, 2012 30.48 30.50 30.45 30.46 2,500 -0.09(-0.28%)
Apr 18, 2012 30.61 30.61 30.48 30.55 1,900 -0.13(-0.42%)
Apr 17, 2012 30.30 30.69 30.30 30.67 1,900 +0.60(+2.01%)
Apr 16, 2012 30.33 30.33 29.95 30.07 13,200 -0.34(-1.11%)
Apr 13, 2012 30.76 30.76 30.41 30.41 9,400 -0.21(-0.68%)
Apr 12, 2012 30.45 30.62 30.45 30.62 1,200 +0.69(+2.31%)
Apr 10, 2012 29.93 29.93 29.93 0 -0.92(-3.00%)
Apr 09, 2012 30.88 30.89 30.80 30.85 3,700 -0.26(-0.85%)
Apr 05, 2012 30.72 31.11 30.72 31.11 6,500 +0.60(+1.98%)
Apr 04, 2012 30.51 30.51 30.36 30.51 2,800 -0.52(-1.68%)
Apr 03, 2012 31.01 31.04 31.01 31.03 2,700 -0.11(-0.35%)
Mar 30, 2012 31.14 31.14 31.14 1,000 +0.13(+0.43%)
Mar 29, 2012 30.85 31.01 30.85 31.01 5,400 -0.25(-0.79%)
Mar 28, 2012 31.65 31.65 31.25 31.25 1,400 -0.87(-2.71%)
Mar 26, 2012 32.13 32.13 32.13 1,500 +0.66(+2.10%)
Mar 23, 2012 30.96 31.46 30.96 31.46 2,400 +0.55(+1.78%)
Mar 22, 2012 31.11 31.11 30.65 30.91 2,400 -0.52(-1.66%)
Mar 21, 2012 31.49 31.49 31.43 31.44 1,400 -0.27(-0.85%)
Mar 20, 2012 31.51 31.74 31.51 31.71 1,500 +0.05(+0.17%)
Mar 19, 2012 32.05 32.05 31.59 31.65 4,000 -0.40(-1.24%)
Mar 16, 2012 32.17 32.17 31.79 32.05 10,200 -0.01(-0.04%)
Mar 15, 2012 32.00 32.06 31.81 32.06 6,200 +0.20(+0.64%)
Mar 14, 2012 32.50 32.58 31.75 31.86 7,400 -0.43(-1.34%)
Mar 13, 2012 32.07 32.30 32.07 32.29 3,200 +0.36(+1.12%)
Mar 12, 2012 31.93 31.98 31.77 31.93 5,900 +0.15(+0.48%)
Mar 08, 2012 31.78 31.78 31.78 300 +0.70(+2.25%)
Mar 07, 2012 30.91 31.08 30.90 31.08 1,700 +0.55(+1.81%)
Mar 06, 2012 30.54 30.54 30.53 30.53 1,000 -0.51(-1.64%)
Mar 05, 2012 30.92 31.03 30.84 31.03 1,700 -0.13(-0.42%)
Mar 02, 2012 31.16 31.16 31.14 31.16 4,500 -0.35(-1.10%)
Mar 01, 2012 31.01 31.51 31.01 31.51 4,900 +0.51(+1.65%)
Feb 29, 2012 30.85 31.00 30.82 31.00 16,716 +0.36(+1.17%)
Feb 28, 2012 30.23 30.64 30.23 30.64 1,700 +0.43(+1.44%)
Feb 27, 2012 30.21 30.21 30.21 30.21 800 -0.07(-0.22%)
Feb 24, 2012 30.21 30.27 30.16 30.27 4,400 +0.46(+1.56%)
Feb 23, 2012 29.54 29.81 29.54 29.81 2,800 +0.58(+1.98%)
Feb 22, 2012 29.22 29.24 29.22 29.23 2,800 -0.17(-0.59%)
Feb 21, 2012 29.43 29.48 29.35 29.40 2,900 -0.34(-1.13%)
Feb 17, 2012 29.74 29.74 29.74 29.74 5,000 +0.00(+0.01%)
Feb 16, 2012 29.72 29.79 29.72 29.74 9,500 +0.00(+0.00%)
Feb 14, 2012 29.74 29.74 29.74 0 -0.04(-0.12%)
Feb 13, 2012 29.77 29.77 29.77 29.77 500 +0.06(+0.21%)
Feb 10, 2012 29.72 29.75 29.69 29.71 4,380 -0.19(-0.62%)
Feb 08, 2012 29.90 29.90 29.90 300 -0.10(-0.32%)
Feb 07, 2012 29.90 30.03 29.82 29.99 10,000 +0.12(+0.41%)
Feb 06, 2012 29.90 29.90 29.83 29.87 1,100 -0.09(-0.29%)
Feb 03, 2012 29.86 29.96 29.86 29.96 10,700 +0.13(+0.42%)
Feb 02, 2012 29.81 29.84 29.81 29.83 3,000 -0.57(-1.87%)
Feb 01, 2012 30.30 30.40 30.13 30.40 11,500 +0.15(+0.49%)
Jan 31, 2012 30.25 30.25 30.25 30.25 5,800 -0.26(-0.85%)
Jan 30, 2012 30.08 30.51 30.08 30.51 2,000 +0.46(+1.53%)
Jan 27, 2012 30.67 30.67 30.05 30.05 2,900 -0.84(-2.71%)
Jan 26, 2012 30.89 30.89 30.89 30.89 1,200 +0.32(+1.04%)
Jan 25, 2012 30.00 30.57 29.99 30.57 1,800 +0.53(+1.76%)
Jan 24, 2012 30.06 30.06 30.04 30.04 300 +0.01(+0.04%)
Jan 23, 2012 29.86 30.07 29.85 30.03 2,200 +0.65(+2.23%)
Jan 20, 2012 29.30 29.39 29.26 29.37 8,200 -0.16(-0.53%)
Jan 19, 2012 29.55 29.55 29.53 29.53 1,200 +0.28(+0.96%)
Jan 18, 2012 29.20 29.25 29.14 29.25 1,700 +0.17(+0.58%)
Jan 17, 2012 29.34 29.39 29.08 29.08 7,100 +0.52(+1.83%)
Jan 13, 2012 28.52 28.56 27.54 28.56 8,600 -0.45(-1.53%)
Jan 12, 2012 29.74 29.74 28.82 29.00 2,800 -0.95(-3.17%)
Jan 11, 2012 29.79 29.99 29.79 29.95 3,900 -0.95(-3.07%)
Jan 10, 2012 30.90 30.90 30.89 30.90 1,400 +0.37(+1.23%)
Jan 09, 2012 30.85 30.85 30.52 30.52 1,400 -0.05(-0.17%)
Jan 06, 2012 30.76 30.76 30.58 30.58 1,600 -0.45(-1.46%)
Jan 05, 2012 31.31 31.31 30.99 31.03 1,600 -0.61(-1.93%)
Jan 04, 2012 31.64 31.64 31.64 31.64 100 +0.38(+1.22%)
Dec 30, 2011 31.36 31.51 31.26 31.26 4,100 -0.04(-0.14%)
Dec 29, 2011 31.18 31.30 31.14 31.30 6,400 +0.20(+0.63%)
Dec 28, 2011 31.47 31.50 31.11 31.11 3,800 -0.37(-1.18%)
Dec 23, 2011 31.48 31.48 31.48 31.48 0 +0.88(+2.87%)
Dec 21, 2011 30.32 30.60 30.26 30.60 8,400 +0.28(+0.93%)
Dec 20, 2011 30.35 30.38 30.32 30.32 7,400 +0.50(+1.68%)
Dec 19, 2011 30.39 30.46 29.82 29.82 2,100 -0.13(-0.43%)
Dec 16, 2011 29.58 29.95 29.58 29.95 5,567 +0.53(+1.80%)
Dec 15, 2011 29.81 29.81 29.37 29.42 8,174 -0.22(-0.73%)
Dec 14, 2011 29.76 29.77 29.50 29.64 4,900 -1.06(-3.45%)
Dec 13, 2011 30.73 30.73 30.70 30.70 2,100 +0.11(+0.34%)
Dec 12, 2011 30.62 30.66 30.58 30.59 4,700 -0.39(-1.27%)
Dec 09, 2011 30.70 30.98 30.70 30.98 4,700 +0.50(+1.65%)
Dec 08, 2011 30.86 30.86 30.43 30.48 3,700 -0.33(-1.07%)
Dec 07, 2011 30.68 30.82 30.66 30.81 2,500 +0.13(+0.42%)
Dec 06, 2011 30.43 30.68 30.42 30.68 4,300 +0.49(+1.62%)
Dec 05, 2011 31.34 31.37 30.19 30.19 5,900 -1.08(-3.45%)
Dec 02, 2011 30.80 31.34 30.80 31.27 7,200 +0.70(+2.30%)
Dec 01, 2011 30.27 30.57 30.27 30.57 4,000 +0.14(+0.45%)
Nov 30, 2011 30.44 30.44 30.43 30.43 700 +0.59(+1.98%)
Nov 29, 2011 29.41 29.84 29.36 29.84 2,200 +0.50(+1.70%)
Nov 28, 2011 29.24 29.36 29.17 29.34 4,500 +0.77(+2.70%)
Nov 25, 2011 28.57 28.57 28.57 28.57 1,100 -0.18(-0.64%)
Nov 23, 2011 28.27 28.92 28.27 28.75 6,180 +0.13(+0.45%)
Nov 22, 2011 28.54 28.62 28.54 28.62 5,000 +0.03(+0.10%)
Nov 21, 2011 28.62 28.62 28.51 28.60 3,000 -0.55(-1.90%)
Nov 18, 2011 29.09 29.21 29.07 29.15 3,900 +0.34(+1.17%)
Nov 17, 2011 28.81 28.81 28.81 28.81 1,000 -0.16(-0.56%)
Nov 16, 2011 28.94 29.02 28.94 28.98 3,300 -0.06(-0.20%)
Nov 15, 2011 28.95 29.03 28.95 29.03 1,200 -0.18(-0.61%)
Nov 14, 2011 29.19 29.21 29.19 29.21 300 -0.33(-1.12%)
Nov 11, 2011 29.55 29.55 29.53 29.54 1,500 +0.30(+1.03%)
Nov 10, 2011 29.02 29.27 29.01 29.24 3,400 +0.01(+0.04%)
Nov 09, 2011 29.48 29.48 29.23 29.23 3,300 -0.64(-2.14%)
Nov 08, 2011 29.36 29.87 29.36 29.87 1,600 +0.12(+0.42%)
Nov 07, 2011 29.36 29.75 29.36 29.75 2,900 +0.34(+1.16%)
Nov 04, 2011 29.18 29.40 29.18 29.40 5,900 -0.04(-0.14%)
Nov 03, 2011 29.06 29.45 29.06 29.45 17,700 -0.09(-0.30%)
Nov 02, 2011 29.56 29.79 29.51 29.54 7,400 +0.44(+1.51%)
Nov 01, 2011 28.59 29.31 28.59 29.10 4,200 -0.72(-2.41%)
Oct 31, 2011 29.80 29.82 29.55 29.81 3,300 -0.29(-0.95%)
Oct 28, 2011 30.15 30.24 29.98 30.10 800 -0.05(-0.17%)
Oct 27, 2011 29.12 30.20 29.12 30.15 9,100 +1.49(+5.20%)
Oct 26, 2011 28.42 28.66 28.41 28.66 2,600 +0.35(+1.22%)
Oct 25, 2011 28.12 28.34 28.11 28.32 3,900 -0.02(-0.07%)
Oct 24, 2011 27.95 28.50 27.92 28.33 11,400 +0.43(+1.53%)
Oct 21, 2011 28.08 28.08 27.77 27.91 9,900 +0.17(+0.62%)
Oct 20, 2011 28.08 28.08 27.68 27.73 4,000 -0.39(-1.37%)
Oct 19, 2011 28.12 28.48 28.05 28.12 6,800 +0.07(+0.24%)
Oct 18, 2011 27.49 28.05 27.45 28.05 6,300 +0.38(+1.37%)
Oct 17, 2011 27.67 27.67 27.67 27.67 2,100 +0.01(+0.05%)
Oct 14, 2011 27.34 27.66 27.31 27.66 3,011 +0.70(+2.61%)
Oct 13, 2011 26.96 26.96 26.96 26.96 500 -0.20(-0.74%)
Oct 12, 2011 27.00 27.16 26.93 27.16 4,800 +0.63(+2.36%)
Oct 11, 2011 26.33 26.53 26.33 26.53 2,500 +0.31(+1.16%)
Oct 07, 2011 26.23 26.23 26.23 0 +0.07(+0.26%)
Oct 06, 2011 26.36 26.36 25.85 26.16 2,500 +0.31(+1.20%)
Oct 05, 2011 25.53 25.85 25.53 25.85 2,200 +1.43(+5.86%)
Oct 04, 2011 24.79 24.80 24.24 24.42 17,600 -0.86(-3.39%)
Oct 03, 2011 25.75 25.76 25.28 25.28 6,900 -0.80(-3.08%)
Sep 30, 2011 26.30 26.32 26.08 26.08 2,000 -0.41(-1.53%)
Sep 29, 2011 26.66 26.66 26.48 26.48 2,000 -0.39(-1.44%)
Sep 28, 2011 27.36 27.36 26.87 26.87 2,244 +0.42(+1.61%)
Sep 27, 2011 26.45 26.45 26.45 26.45 1,500 +0.34(+1.32%)
Sep 26, 2011 25.77 26.12 25.34 26.10 4,700 +0.13(+0.48%)
Sep 23, 2011 26.26 26.26 25.90 25.98 3,500 -0.26(-0.97%)
Sep 22, 2011 25.81 26.24 25.71 26.23 6,400 -0.96(-3.53%)
Sep 21, 2011 27.73 27.73 27.19 27.19 2,400 -0.49(-1.76%)
Sep 20, 2011 28.19 28.19 27.68 27.68 6,000 -0.58(-2.07%)
Sep 19, 2011 28.19 28.33 28.12 28.27 6,600 -0.31(-1.09%)
Sep 16, 2011 28.52 28.74 28.50 28.58 5,500 -0.00(-0.02%)
Sep 15, 2011 28.03 29.02 27.96 28.58 16,500 +1.55(+5.74%)
Sep 14, 2011 27.25 27.25 27.00 27.03 10,300 -0.43(-1.58%)
Sep 13, 2011 27.46 27.47 27.46 27.47 7,100 +0.25(+0.90%)
Sep 12, 2011 27.31 27.52 27.22 27.22 4,000 -0.39(-1.42%)
Sep 09, 2011 27.67 27.68 27.61 27.61 4,000 -0.35(-1.26%)
Sep 08, 2011 28.05 28.28 27.95 27.96 5,400 -0.07(-0.23%)
Sep 07, 2011 27.18 28.03 27.18 28.03 11,800 +1.30(+4.85%)
Sep 06, 2011 26.90 27.19 26.73 26.73 10,100 -1.21(-4.33%)
Sep 02, 2011 28.06 28.06 27.94 27.94 7,700 -0.39(-1.38%)
Sep 01, 2011 28.54 28.54 28.33 28.33 3,700 +0.21(+0.73%)
Aug 31, 2011 28.03 28.18 28.03 28.12 900 +0.67(+2.44%)
Aug 30, 2011 27.59 27.59 27.45 27.45 4,000 +0.38(+1.40%)
Aug 26, 2011 27.08 27.08 27.08 2,800 +0.17(+0.64%)
Aug 25, 2011 27.07 27.07 26.85 26.91 4,800 +0.05(+0.20%)
Aug 24, 2011 26.41 26.85 26.41 26.85 7,500 +0.45(+1.70%)
Aug 23, 2011 26.10 26.40 26.09 26.40 6,000 +0.28(+1.07%)
Aug 22, 2011 26.37 26.37 25.90 26.12 6,900 +0.24(+0.93%)
Aug 19, 2011 25.91 25.96 25.88 25.88 4,800 -0.11(-0.44%)
Aug 18, 2011 25.81 26.08 25.72 26.00 5,945 -0.53(-1.99%)
Aug 17, 2011 26.10 26.63 26.10 26.52 4,072 +0.39(+1.48%)
Aug 16, 2011 26.18 26.18 26.13 26.14 5,800 -0.34(-1.27%)
Aug 15, 2011 26.01 26.47 26.01 26.47 2,500 +0.58(+2.25%)
Aug 12, 2011 25.83 25.99 25.82 25.89 3,700 +0.22(+0.86%)
Aug 11, 2011 24.77 25.67 24.77 25.67 1,700 +0.69(+2.76%)
Aug 10, 2011 24.66 24.98 24.44 24.98 3,400 +0.23(+0.94%)
Aug 09, 2011 24.19 24.86 24.19 24.75 4,300 +0.62(+2.58%)
Aug 08, 2011 24.13 24.55 23.70 24.12 21,700 -1.73(-6.70%)
Aug 05, 2011 25.73 25.86 23.88 25.86 24,100 -0.26(-1.00%)
Aug 04, 2011 26.83 26.83 26.04 26.12 7,100 -0.93(-3.42%)
Aug 03, 2011 27.36 27.36 26.95 27.04 2,705 -0.71(-2.56%)
Aug 02, 2011 27.58 27.94 27.58 27.76 6,600 +0.03(+0.12%)
Jul 29, 2011 27.72 27.72 27.72 0 +0.32(+1.17%)
Jul 28, 2011 27.60 27.69 27.35 27.40 15,800 -0.54(-1.93%)
Jul 27, 2011 28.23 28.23 27.86 27.94 2,700 -0.56(-1.98%)
Jul 26, 2011 28.67 28.67 28.50 28.50 2,800 -0.01(-0.05%)
Jul 25, 2011 28.31 28.52 28.31 28.52 2,400 +0.26(+0.92%)
Jul 21, 2011 28.26 28.26 28.26 2,600 +0.10(+0.35%)
Jul 20, 2011 28.21 28.27 28.16 28.16 2,200 -0.07(-0.26%)
Jul 19, 2011 28.06 28.23 28.03 28.23 8,800 +0.56(+2.04%)
Jul 18, 2011 27.83 27.83 27.61 27.67 1,200 -0.28(-0.99%)
Jul 15, 2011 27.93 27.97 27.93 27.95 4,200 +0.34(+1.22%)
Jul 14, 2011 27.72 27.72 27.50 27.61 1,800 -0.09(-0.32%)
Jul 13, 2011 27.73 27.80 27.70 27.70 800 +0.34(+1.25%)
Jul 12, 2011 27.35 27.53 27.28 27.35 6,300 +0.26(+0.96%)
Jul 11, 2011 27.26 27.27 27.10 27.10 700 -0.64(-2.32%)
Jul 08, 2011 27.77 27.77 27.74 27.74 200 +0.00(+0.01%)
Jul 07, 2011 27.66 27.74 27.57 27.74 6,600 +0.27(+0.98%)
Jul 06, 2011 27.28 27.48 27.28 27.47 1,800 +0.25(+0.91%)
Jul 05, 2011 27.05 27.22 27.00 27.22 2,300 +0.32(+1.19%)
Jun 30, 2011 26.90 26.90 26.90 0 +0.34(+1.30%)
Jun 29, 2011 26.18 26.56 26.14 26.56 6,819 +0.47(+1.80%)
Jun 28, 2011 25.91 26.22 25.91 26.09 7,100 +0.40(+1.57%)
Jun 27, 2011 25.76 25.81 25.68 25.68 5,600 -0.31(-1.20%)
Jun 24, 2011 26.27 26.27 26.00 26.00 2,201 -0.41(-1.56%)
Jun 23, 2011 26.03 26.41 26.02 26.41 500 -0.22(-0.82%)
Jun 22, 2011 26.28 26.63 26.28 26.63 3,714 +0.21(+0.80%)
Jun 21, 2011 26.16 26.41 26.16 26.41 9,425 +0.55(+2.13%)
Jun 20, 2011 25.72 25.87 25.72 25.87 1,100 +0.14(+0.56%)
Jun 17, 2011 25.55 25.78 25.55 25.72 10,700 +0.17(+0.66%)
Jun 16, 2011 25.70 25.70 25.55 25.55 1,300 -0.22(-0.86%)
Jun 15, 2011 25.96 25.96 25.77 25.77 4,287 -0.45(-1.70%)
Jun 14, 2011 26.03 26.22 25.95 26.22 1,600 +0.94(+3.74%)
Jun 13, 2011 25.08 25.30 25.04 25.27 6,900 +0.26(+1.05%)
Jun 10, 2011 25.44 25.44 24.95 25.01 4,209 -0.41(-1.62%)
Jun 09, 2011 25.34 25.48 25.33 25.42 6,200 +0.11(+0.44%)
Jun 08, 2011 25.29 25.44 25.29 25.31 7,700 +0.28(+1.10%)
Jun 07, 2011 24.97 25.05 24.70 25.03 17,600 -0.08(-0.31%)
Jun 06, 2011 25.21 25.21 24.90 25.11 3,100 -0.10(-0.42%)
Jun 03, 2011 25.24 25.47 25.22 25.22 6,300 -0.34(-1.35%)
May 24, 2011 25.81 25.81 25.56 25.56 1,006 -0.42(-1.60%)
May 20, 2011 25.98 25.98 25.98 0 -0.08(-0.30%)
May 19, 2011 26.08 26.08 25.98 26.06 2,984 +0.20(+0.76%)
May 18, 2011 25.97 25.97 25.86 25.86 2,894 +0.14(+0.53%)
May 17, 2011 25.53 25.81 25.52 25.72 6,100 -0.07(-0.27%)
May 16, 2011 25.81 25.91 25.70 25.79 9,837 -0.11(-0.42%)
May 13, 2011 25.91 25.93 25.90 25.90 1,300 -0.22(-0.84%)
May 11, 2011 26.12 26.12 26.12 2,465 +0.32(+1.24%)
May 10, 2011 25.80 25.80 25.80 25.80 600 +0.26(+1.03%)
May 09, 2011 25.57 25.59 25.33 25.54 9,100 +0.11(+0.43%)
May 06, 2011 25.83 25.84 25.42 25.43 1,800 -0.32(-1.24%)
May 05, 2011 25.60 25.88 25.56 25.75 7,530 -0.17(-0.67%)
May 04, 2011 26.15 26.15 25.88 25.92 4,823 -0.64(-2.39%)
May 03, 2011 26.57 26.74 26.56 26.56 1,124 -0.17(-0.62%)
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.