AltaGas Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	33.660	33.900	33.560	33.690	31.458	630,329
2024-08-21	33.790	33.940	33.640	33.700	31.467	616,267
2024-08-20	33.540	33.780	33.400	33.730	31.495	838,071
2024-08-19	33.660	33.750	33.450	33.520	31.299	498,223
2024-08-16	33.390	33.830	33.210	33.680	31.449	846,897
2024-08-15	33.520	33.710	33.330	33.460	31.243	536,654
2024-08-14	33.300	33.600	33.245	33.520	31.299	570,099
2024-08-13	33.170	33.470	33.070	33.380	31.169	499,547
2024-08-12	33.170	33.200	32.930	33.190	30.991	317,766
2024-08-09	32.660	33.060	32.430	33.040	30.851	599,855
2024-08-08	32.350	32.810	32.290	32.630	30.468	941,842
2024-08-07	32.690	32.800	32.155	32.340	30.198	1,033,450
2024-08-06	32.130	32.760	31.670	32.660	30.496	978,844
2024-08-02	33.520	33.840	32.840	32.960	30.776	727,974
2024-08-01	33.040	33.940	33.000	33.660	31.430	1,100,467
2024-07-31	32.870	33.020	32.670	32.920	30.739	791,329
2024-07-30	32.630	32.990	32.510	32.720	30.552	493,499
2024-07-29	33.010	33.020	32.670	32.700	30.534	562,475
2024-07-26	32.590	33.070	32.480	32.900	30.720	551,384
2024-07-25	32.580	32.970	32.540	32.560	30.403	511,159
2024-07-24	32.290	32.750	32.140	32.570	30.412	1,186,740
2024-07-23	31.820	32.510	31.790	32.290	30.151	749,391
2024-07-22	31.420	31.980	31.420	31.870	29.759	800,330
2024-07-19	31.010	31.490	30.960	31.390	29.310	663,915
2024-07-18	31.070	31.360	30.940	31.010	28.956	666,281
2024-07-17	30.720	31.240	30.720	30.900	28.853	640,355
2024-07-16	31.020	31.040	30.810	30.840	28.797	300,997
2024-07-15	30.900	31.040	30.700	30.980	28.928	411,141
2024-07-12	30.860	31.110	30.520	30.810	28.769	530,331
2024-07-11	30.800	30.900	30.510	30.800	28.760	577,043
2024-07-10	30.770	30.990	30.660	30.770	28.732	1,062,993
2024-07-09	30.760	30.955	30.620	30.740	28.704	227,975
2024-07-08	30.760	30.840	30.550	30.810	28.769	678,785
2024-07-05	31.020	31.100	30.740	30.760	28.722	1,299,281
2024-07-04	31.150	31.190	30.940	31.060	29.002	979,230
2024-07-03	31.200	31.400	30.910	31.090	29.030	347,182
2024-07-02	30.960	31.190	30.720	31.110	29.049	1,306,194
2024-06-28	30.730	31.000	30.670	30.910	28.862	1,137,628
2024-06-27	30.440	30.840	30.330	30.650	28.619	457,411
2024-06-26	30.130	30.460	30.000	30.430	28.414	673,769
2024-06-25	30.010	30.270	30.010	30.260	28.255	1,827,694
2024-06-24	29.980	30.670	29.900	30.480	28.461	1,130,623
2024-06-21	29.980	30.030	29.670	29.950	27.966	2,275,541
2024-06-20	30.400	30.590	29.820	29.890	27.910	1,918,919
2024-06-19	30.260	30.480	30.200	30.450	28.433	444,015
2024-06-18	29.770	30.430	29.770	30.270	28.265	874,197
2024-06-17	30.400	30.510	29.820	30.080	28.087	2,064,794
2024-06-14	30.370	30.510	30.000	30.470	28.451	1,673,853
2024-06-13	30.890	30.920	30.480	30.720	28.407	669,002
2024-06-12	30.900	31.210	30.800	30.990	28.656	1,061,879
2024-06-11	30.740	30.870	30.680	30.780	28.462	819,901
2024-06-10	31.170	31.170	30.520	30.900	28.573	1,971,310
2024-06-07	30.800	31.225	30.580	31.110	28.767	2,105,455
2024-06-06	30.990	31.190	30.600	30.800	28.481	805,313
2024-06-05	31.270	31.350	31.040	31.100	28.758	875,500
2024-06-04	30.850	31.500	30.750	31.270	28.915	1,176,888
2024-06-03	30.630	31.210	30.570	30.970	28.638	922,948
2024-05-31	30.330	30.780	30.190	30.750	28.434	2,263,200
2024-05-30	30.250	30.680	30.160	30.220	27.944	586,380
2024-05-29	30.420	30.500	30.150	30.310	28.027	969,650

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.3340 CAD
2026-06-16	0.3340 CAD
2026-03-16	0.3340 CAD
2025-12-16	0.3150 CAD
2025-09-16	0.3150 CAD
2025-06-16	0.3150 CAD
2025-03-17	0.3150 CAD
2024-12-16	0.2980 CAD
2024-09-16	0.2980 CAD
2024-06-14	0.2980 CAD
2024-03-14	0.2980 CAD
2023-12-14	0.2800 CAD
2023-09-14	0.2800 CAD
2023-06-15	0.2800 CAD
2023-03-15	0.2800 CAD
2022-12-15	0.2650 CAD
2022-09-15	0.2650 CAD
2022-06-15	0.2650 CAD
2022-03-15	0.2650 CAD
2021-12-21	0.0830 CAD
2021-11-24	0.0830 CAD
2021-10-22	0.0830 CAD
2021-09-24	0.0830 CAD
2021-08-24	0.0830 CAD
2021-07-23	0.0830 CAD
2021-06-24	0.0830 CAD
2021-05-21	0.0830 CAD
2021-04-23	0.0830 CAD
2021-03-24	0.0830 CAD
2021-02-24	0.0830 CAD
2021-01-22	0.0830 CAD
2020-12-24	0.0830 CAD
2020-11-24	0.0800 CAD
2020-10-23	0.0800 CAD
2020-09-24	0.0800 CAD
2020-08-24	0.0800 CAD
2020-07-24	0.0800 CAD
2020-06-24	0.0800 CAD
2020-05-22	0.0800 CAD
2020-04-24	0.0800 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.