AltaGas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	28.960	29.450	28.900	29.300	26.817	497,957
2024-02-29	29.000	29.340	29.000	29.090	26.625	1,934,425
2024-02-28	28.290	29.200	28.290	29.000	26.543	659,315
2024-02-27	28.850	28.850	28.210	28.330	25.930	640,972
2024-02-26	28.780	28.880	28.280	28.560	26.140	763,119
2024-02-23	28.950	29.000	28.730	28.910	26.461	368,004
2024-02-22	28.720	29.110	28.390	29.000	26.543	745,358
2024-02-21	28.520	28.870	28.520	28.730	26.296	959,148
2024-02-20	28.120	28.600	28.080	28.480	26.067	698,231
2024-02-16	27.810	28.280	27.760	28.250	25.856	927,640
2024-02-15	27.360	27.930	27.360	27.840	25.481	656,391
2024-02-14	27.240	27.510	26.970	27.290	24.978	625,283
2024-02-13	27.340	27.430	26.980	27.200	24.895	541,931
2024-02-12	27.150	27.625	27.080	27.460	25.133	591,452
2024-02-09	27.140	27.200	26.920	27.100	24.804	559,591
2024-02-08	27.110	27.270	26.910	27.150	24.850	590,941
2024-02-07	27.310	27.400	26.960	27.120	24.822	542,017
2024-02-06	27.550	27.550	27.250	27.300	24.987	440,746
2024-02-05	27.730	27.770	27.210	27.590	25.252	633,284
2024-02-02	27.980	27.980	27.560	27.790	25.435	484,935
2024-02-01	27.970	28.210	27.920	28.050	25.673	380,064
2024-01-31	28.430	28.580	27.940	27.950	25.582	536,564
2024-01-30	28.240	28.470	28.110	28.360	25.957	270,966
2024-01-29	28.380	28.440	27.970	28.190	25.802	1,121,208
2024-01-26	28.490	28.680	28.260	28.500	26.085	341,750
2024-01-25	28.300	28.615	28.300	28.480	26.067	616,890
2024-01-24	28.350	28.490	27.930	28.200	25.811	619,382
2024-01-23	27.620	28.270	27.620	28.170	25.783	607,470
2024-01-22	27.590	27.760	27.225	27.700	25.353	580,283
2024-01-19	27.820	27.880	27.450	27.600	25.262	971,870
2024-01-18	27.900	28.100	27.620	27.860	25.500	348,210
2024-01-17	28.250	28.250	27.540	27.930	25.564	616,136
2024-01-16	28.310	28.500	28.090	28.400	25.994	392,662
2024-01-15	28.390	28.525	28.210	28.490	26.076	202,024
2024-01-12	28.460	28.600	28.300	28.340	25.939	581,870
2024-01-11	28.700	28.700	28.180	28.390	25.985	601,907
2024-01-10	28.720	28.860	28.390	28.620	26.195	937,424
2024-01-09	27.960	28.780	27.930	28.720	26.287	1,351,029
2024-01-08	28.290	28.585	28.100	28.340	25.939	837,814
2024-01-05	27.910	28.290	27.780	28.270	25.875	548,739
2024-01-04	27.900	28.370	27.800	27.970	25.600	629,010
2024-01-03	27.710	27.880	27.590	27.880	25.518	704,424
2024-01-02	27.610	27.950	27.580	27.860	25.500	294,039
2023-12-29	27.600	27.830	27.360	27.820	25.463	513,177
2023-12-28	27.610	27.870	27.480	27.570	25.234	393,274
2023-12-27	27.250	27.630	27.130	27.560	25.225	590,727
2023-12-22	27.370	27.520	27.300	27.410	25.088	612,782
2023-12-21	26.960	27.410	26.960	27.350	25.033	812,610
2023-12-20	27.310	27.420	27.020	27.090	24.795	774,561
2023-12-19	27.170	27.350	26.870	27.180	24.877	863,529
2023-12-18	27.200	27.380	27.070	27.200	24.895	814,235
2023-12-15	27.450	27.450	26.940	27.080	24.786	1,253,824
2023-12-14	27.720	27.720	27.350	27.500	25.170	897,309
2023-12-13	27.070	27.790	27.000	27.720	25.115	794,458
2023-12-12	27.420	27.600	26.920	27.120	24.571	686,094
2023-12-11	27.870	27.870	27.340	27.400	24.825	998,829
2023-12-08	28.380	28.530	27.725	27.890	25.269	1,025,614
2023-12-07	27.950	28.470	27.900	28.420	25.749	875,854
2023-12-06	27.440	28.020	27.440	27.960	25.333	1,528,786
2023-12-05	27.280	27.660	27.190	27.320	24.753	351,350

← NewerPage 12 of 21 · 1,255 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.