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 (%)
Feb 28, 2019 0.5253 0.5600 0.4950 0.5140 1,139,828 -0.04(-6.55%)
Feb 27, 2019 0.5200 0.6200 0.4950 0.5500 555,101 +0.00(+0.00%)
Feb 26, 2019 0.5616 0.6800 0.4958 0.5500 1,906,464 +0.00(+0.00%)
Feb 25, 2019 0.4657 0.5800 0.4657 0.5500 3,668,818 +0.08(+17.60%)
Feb 22, 2019 0.4189 0.4900 0.4000 0.4677 325,100 +0.03(+6.30%)
Feb 21, 2019 0.4100 0.4400 0.3973 0.4400 711,687 +0.07(+17.33%)
Feb 20, 2019 0.3888 0.4100 0.3750 0.3750 140,249 -0.02(-6.13%)
Feb 19, 2019 0.4000 0.4000 0.3600 0.3995 71,103 +0.03(+8.53%)
Feb 15, 2019 0.3654 0.3900 0.3458 0.3681 140,400 -0.00(-0.73%)
Feb 14, 2019 0.3659 0.3998 0.3500 0.3708 91,637 -0.00(-0.70%)
Feb 13, 2019 0.3800 0.4000 0.3500 0.3734 212,467 +0.01(+3.72%)
Feb 12, 2019 0.3600 0.3800 0.3413 0.3600 177,844 +0.00(+0.00%)
Feb 11, 2019 0.3783 0.4424 0.3556 0.3600 57,144 -0.02(-5.21%)
Feb 08, 2019 0.6200 0.6200 0.3608 0.3798 352,800 +0.03(+7.90%)
Feb 07, 2019 0.3600 0.3731 0.3500 0.3520 65,835 -0.02(-4.86%)
Feb 06, 2019 0.3610 0.3799 0.3610 0.3700 103,971 +0.01(+1.65%)
Feb 05, 2019 0.4073 0.4500 0.3635 0.3640 138,134 -0.02(-5.45%)
Feb 04, 2019 0.4185 0.4500 0.3829 0.3850 139,544 +0.00(+0.00%)
Feb 01, 2019 0.4100 0.4290 0.3799 0.3850 72,400 +0.01(+1.32%)
Jan 31, 2019 0.4000 0.4100 0.3500 0.3800 119,090 +0.02(+5.56%)
Jan 30, 2019 0.3513 0.3900 0.3513 0.3600 86,594 +0.00(+0.00%)
Jan 29, 2019 0.3400 0.3600 0.3300 0.3600 22,362 +0.00(+0.00%)
Jan 28, 2019 0.3725 0.3725 0.3100 0.3600 67,691 +0.00(+0.00%)
Jan 25, 2019 0.3750 0.3750 0.3188 0.3600 46,700 +0.03(+7.85%)
Jan 24, 2019 0.3503 0.4000 0.3055 0.3338 71,696 -0.01(-1.82%)
Jan 23, 2019 0.4100 0.4100 0.3250 0.3400 153,263 +0.01(+3.03%)
Jan 22, 2019 0.3540 0.4100 0.3100 0.3300 35,767 -0.07(-16.52%)
Jan 18, 2019 0.3299 0.4000 0.3100 0.3953 28,900 +0.08(+23.53%)
Jan 17, 2019 0.3124 0.3200 0.3000 0.3200 31,394 +0.03(+9.48%)
Jan 16, 2019 0.3000 0.3600 0.2923 0.2923 17,550 -0.01(-4.79%)
Jan 15, 2019 0.3600 0.3600 0.2800 0.3070 11,860 -0.02(-6.26%)
Jan 14, 2019 0.3033 0.3400 0.2850 0.3275 33,973 +0.02(+7.94%)
Jan 11, 2019 0.3300 0.3300 0.2800 0.3034 13,800 +0.00(+1.57%)
Jan 10, 2019 0.2778 0.2987 0.2778 0.2987 7,830 +0.03(+10.63%)
Jan 09, 2019 0.2700 0.2700 0.2670 0.2700 46,000 +0.00(+0.00%)
Jan 08, 2019 0.2800 0.2800 0.2651 0.2700 5,400 +0.02(+8.00%)
Jan 07, 2019 0.2500 0.2700 0.2400 0.2500 168,604 +0.00(+0.00%)
Jan 04, 2019 0.2500 0.2520 0.2500 0.2500 7,600 +0.00(+0.00%)
Jan 03, 2019 0.2345 0.2500 0.2271 0.2500 14,800 +0.00(+0.00%)
Jan 02, 2019 0.2500 0.2500 0.2260 0.2500 12,300 +0.02(+8.93%)
Dec 31, 2018 0.2144 0.2500 0.1900 0.2295 259,300 -0.01(-2.34%)
Dec 28, 2018 0.2143 0.2350 0.2143 0.2350 1,000 +0.00(+2.17%)
Dec 27, 2018 0.2181 0.2400 0.2181 0.2300 7,500 -0.01(-4.17%)
Dec 26, 2018 0.2400 0.2400 0.2100 0.2400 18,897 +0.04(+20.00%)
Dec 24, 2018 0.1700 0.2250 0.1700 0.2000 111,000 -0.01(-6.98%)
Dec 21, 2018 0.2309 0.2400 0.2044 0.2150 21,300 +0.01(+4.88%)
Dec 20, 2018 0.2399 0.2400 0.1800 0.2050 41,315 +0.00(+2.50%)
Dec 19, 2018 0.2273 0.2273 0.2000 0.2000 55,292 -0.02(-10.91%)
Dec 18, 2018 0.2103 0.2293 0.2000 0.2245 73,703 +0.02(+11.64%)
Dec 17, 2018 0.2185 0.2400 0.2011 0.2011 47,375 -0.02(-10.26%)
Dec 14, 2018 0.2190 0.2275 0.2036 0.2241 51,400 -0.00(-0.40%)
Dec 13, 2018 0.2500 0.2500 0.2200 0.2250 50,581 -0.01(-5.86%)
Dec 12, 2018 0.2265 0.2390 0.2265 0.2390 4,140 +0.01(+5.85%)
Dec 11, 2018 0.2266 0.2277 0.2000 0.2258 7,933 -0.00(-1.83%)
Dec 10, 2018 0.2416 0.2790 0.2100 0.2300 48,403 -0.02(-8.80%)
Dec 07, 2018 0.2400 0.2522 0.2400 0.2522 14,700 +0.01(+5.08%)
Dec 06, 2018 0.2105 0.2400 0.2100 0.2400 144,789 +0.02(+10.50%)
Dec 04, 2018 0.2000 0.2172 0.1988 0.2172 60,000 +0.02(+8.60%)
Dec 03, 2018 0.2320 0.2400 0.2000 0.2000 99,858 -0.03(-12.13%)
Nov 30, 2018 0.2361 0.2361 0.2238 0.2276 8,800 -0.01(-4.13%)
Nov 29, 2018 0.2500 0.2500 0.2374 0.2374 6,320 -0.01(-3.10%)
Nov 28, 2018 0.2499 0.2500 0.2450 0.2450 27,176 -0.01(-5.04%)
Nov 27, 2018 0.2580 0.2580 0.2580 10 +0.00(+0.00%)
Nov 26, 2018 0.3340 0.3340 0.2580 0.2580 11,657 -0.01(-4.41%)
Nov 21, 2018 0.2699 0.2699 0.2699 0 +0.01(+4.09%)
Nov 20, 2018 0.2600 0.2750 0.2500 0.2593 67,099 -0.01(-3.89%)
Nov 19, 2018 0.2600 0.2750 0.2550 0.2698 54,880 +0.01(+5.80%)
Nov 16, 2018 0.2568 0.2684 0.2500 0.2550 12,000 -0.02(-6.04%)
Nov 15, 2018 0.2710 0.2722 0.2710 0.2714 6,600 +0.00(+0.33%)
Nov 14, 2018 0.2739 0.2739 0.2705 0.2705 610 -0.01(-3.74%)
Nov 13, 2018 0.2800 0.2810 0.2746 0.2810 20,573 +0.00(+0.36%)
Nov 12, 2018 0.2904 0.3200 0.2800 0.2800 52,356 -0.01(-3.31%)
Nov 09, 2018 0.2905 0.3500 0.2896 0.2896 14,300 +0.06(+25.37%)
Nov 08, 2018 0.4900 0.4900 0.2310 0.2310 22,870 -0.07(-22.90%)
Nov 07, 2018 0.3009 0.3500 0.2877 0.2996 26,795 +0.01(+2.88%)
Nov 06, 2018 0.3500 0.3500 0.2030 0.2912 29,066 -0.01(-3.77%)
Nov 05, 2018 0.3300 0.3500 0.2000 0.3026 106,946 +0.00(+0.87%)
Nov 02, 2018 0.2940 0.3500 0.2875 0.3000 107,700 +0.00(+1.35%)
Nov 01, 2018 0.3000 0.3000 0.2837 0.2960 64,747 +0.01(+4.34%)
Oct 31, 2018 0.2946 0.2946 0.2709 0.2837 18,160 +0.02(+5.58%)
Oct 30, 2018 0.2761 0.2761 0.2680 0.2687 4,473 +0.02(+10.12%)
Oct 29, 2018 0.3041 0.3041 0.2440 0.2440 27,665 -0.06(-18.86%)
Oct 26, 2018 0.5000 0.5000 0.2880 0.3007 3,400 +0.00(+0.23%)
Oct 25, 2018 0.2804 0.3000 0.2804 0.3000 6,913 +0.02(+6.76%)
Oct 24, 2018 0.3100 0.3102 0.2810 0.2810 20,765 +0.00(+0.11%)
Oct 23, 2018 0.3034 0.3034 0.2807 0.2807 13,400 -0.02(-7.48%)
Oct 22, 2018 0.3300 0.3600 0.3000 0.3034 119,369 -0.03(-8.03%)
Oct 19, 2018 0.3421 0.3458 0.3200 0.3299 102,000 +0.01(+1.57%)
Oct 18, 2018 0.3585 0.3585 0.3110 0.3248 126,723 -0.02(-4.50%)
Oct 17, 2018 0.2798 0.3500 0.2798 0.3401 75,730 +0.04(+14.82%)
Oct 16, 2018 0.2962 0.2962 0.2962 0.2962 3,000 +0.00(+1.61%)
Oct 15, 2018 0.2970 0.3000 0.2915 0.2915 13,500 -0.01(-2.12%)
Oct 12, 2018 0.3057 0.3200 0.2978 0.2978 26,100 +0.00(+1.40%)
Oct 11, 2018 0.3000 0.3060 0.2937 0.2937 15,885 -0.00(-0.10%)
Oct 10, 2018 0.3110 0.3110 0.2940 0.2940 5,364 -0.02(-5.68%)
Oct 09, 2018 0.3350 0.3350 0.2900 0.3117 11,411 +0.03(+11.04%)
Oct 05, 2018 0.2807 0.2807 0.2807 0 -0.05(-16.21%)
Oct 04, 2018 0.3135 0.3360 0.3113 0.3350 88,268 +0.33(+111566.67%)
Sep 14, 2018 0.0003 0.0003 0.0003 0 +0.00(+200.00%)
Jul 31, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 16, 2018 0.0001 0.0001 0.0001 0 -0.16(-99.94%)
Jun 19, 2018 0.1560 0.1560 0.1560 0 +0.01(+7.88%)
May 03, 2018 0.1446 0.1446 0.1446 0 -0.02(-10.74%)
Apr 20, 2018 0.1620 0.1620 0.1620 0 -0.03(-14.64%)
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.