AltaGas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	30.360	30.640	30.350	30.590	28.286	820,173
2024-05-27	30.340	30.540	30.340	30.450	28.157	482,386
2024-05-24	30.450	30.490	30.070	30.370	28.083	626,824
2024-05-23	30.710	30.710	30.060	30.370	28.083	1,035,398
2024-05-22	30.650	30.710	30.480	30.650	28.342	857,746
2024-05-21	30.720	30.950	30.580	30.760	28.444	1,870,083
2024-05-17	30.650	30.840	30.520	30.810	28.490	781,571
2024-05-16	30.540	30.760	30.540	30.640	28.333	426,127
2024-05-15	30.530	30.810	30.410	30.490	28.194	750,459
2024-05-14	30.840	30.840	30.440	30.570	28.268	861,514
2024-05-13	30.610	30.790	30.470	30.770	28.453	347,711
2024-05-10	30.280	30.730	30.280	30.580	28.277	568,538
2024-05-09	30.250	30.510	30.120	30.400	28.111	851,601
2024-05-08	29.990	30.375	29.900	30.230	27.953	700,588
2024-05-07	30.250	30.380	29.910	30.100	27.833	850,927
2024-05-06	30.480	30.580	30.130	30.200	27.926	637,820
2024-05-03	30.470	30.480	29.970	30.360	28.074	698,796
2024-05-02	30.300	30.530	29.510	30.400	28.111	865,298
2024-05-01	30.130	30.330	29.940	30.130	27.861	536,832
2024-04-30	30.350	30.550	30.140	30.180	27.907	716,317
2024-04-29	30.130	30.440	30.110	30.380	28.092	590,916
2024-04-26	30.250	30.290	29.935	30.130	27.861	607,706
2024-04-25	30.050	30.320	30.000	30.220	27.944	578,885
2024-04-24	29.880	30.310	29.830	30.200	27.926	386,697
2024-04-23	29.830	30.080	29.730	29.940	27.685	798,796
2024-04-22	29.880	29.960	29.620	29.840	27.593	499,335
2024-04-19	29.490	30.040	29.480	29.890	27.639	768,730
2024-04-18	29.260	29.510	29.110	29.470	27.251	971,428
2024-04-17	29.060	29.310	28.890	29.240	27.038	607,031
2024-04-16	29.300	29.300	28.860	29.000	26.816	581,284
2024-04-15	29.300	29.440	29.100	29.350	27.140	888,471
2024-04-12	29.180	29.660	29.110	29.280	27.075	748,518
2024-04-11	29.180	29.290	29.000	29.220	27.020	968,058
2024-04-10	28.890	29.190	28.760	29.140	26.946	1,255,995
2024-04-09	29.230	29.330	29.010	29.040	26.853	728,989
2024-04-08	29.260	29.270	29.060	29.200	27.001	840,085
2024-04-05	29.320	29.390	29.100	29.280	27.075	897,317
2024-04-04	29.190	29.450	29.080	29.270	27.066	877,073
2024-04-03	29.300	29.520	29.060	29.230	27.029	792,402
2024-04-02	29.730	29.750	29.100	29.270	27.066	774,530
2024-04-01	29.820	29.880	29.560	29.710	27.473	575,344
2024-03-28	29.580	29.950	29.490	29.920	27.667	1,402,424
2024-03-27	29.400	29.610	29.230	29.470	27.251	574,264
2024-03-26	29.400	29.590	29.220	29.390	27.177	1,572,492
2024-03-25	29.080	29.490	28.970	29.460	27.241	1,174,559
2024-03-22	29.520	29.620	29.030	29.140	26.946	843,208
2024-03-21	29.450	29.630	29.300	29.430	27.214	725,139
2024-03-20	29.300	29.510	29.160	29.510	27.288	709,279
2024-03-19	29.330	29.600	29.200	29.360	27.149	1,097,378
2024-03-18	29.290	29.450	29.160	29.250	27.047	780,195
2024-03-15	29.010	29.450	28.910	29.300	27.094	2,514,639
2024-03-14	29.040	29.110	28.630	29.030	26.844	1,393,444
2024-03-13	29.660	29.680	29.160	29.250	26.772	1,576,954
2024-03-12	29.360	29.640	29.290	29.630	27.120	1,333,256
2024-03-11	29.010	29.420	28.720	29.340	26.854	1,587,499
2024-03-08	29.150	29.490	28.700	28.970	26.515	1,460,961
2024-03-07	29.340	29.680	29.060	29.570	27.065	1,127,674
2024-03-06	29.410	29.600	29.220	29.270	26.790	592,493
2024-03-05	29.250	29.540	29.150	29.320	26.836	672,802
2024-03-04	29.170	29.400	29.140	29.330	26.845	489,992

← NewerPage 11 of 21 · 1,258 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.