AltaGas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	27.530	27.710	27.300	27.330	24.762	568,707
2023-12-01	27.630	27.740	27.340	27.720	25.115	403,701
2023-11-30	27.150	27.640	27.110	27.600	25.006	1,661,556
2023-11-29	26.870	27.060	26.580	27.040	24.499	546,355
2023-11-28	27.530	27.730	26.850	26.870	24.345	635,732
2023-11-27	27.630	27.720	27.490	27.510	24.925	1,472,208
2023-11-24	27.680	27.850	27.600	27.700	25.097	162,008
2023-11-23	27.630	27.850	27.600	27.660	25.061	167,433
2023-11-22	27.670	27.900	27.610	27.820	25.206	591,920
2023-11-21	27.850	27.900	27.450	27.520	24.934	407,697
2023-11-20	27.590	28.100	27.520	27.950	25.323	728,063
2023-11-17	27.450	27.570	27.380	27.500	24.916	643,950
2023-11-16	27.660	27.730	27.360	27.430	24.852	633,611
2023-11-15	27.210	27.750	27.210	27.610	25.015	848,763
2023-11-14	26.770	27.290	26.720	27.210	24.653	702,959
2023-11-13	26.350	26.770	26.350	26.650	24.146	298,068
2023-11-10	26.470	26.480	26.100	26.390	23.910	559,589
2023-11-09	26.870	27.160	26.355	26.370	23.892	581,003
2023-11-08	26.950	26.990	26.385	26.780	24.263	428,669
2023-11-07	27.320	27.320	26.920	27.060	24.517	601,215
2023-11-06	27.400	27.575	27.150	27.330	24.762	552,525
2023-11-03	26.960	27.660	26.600	27.300	24.735	869,296
2023-11-02	26.460	26.980	26.460	26.970	24.436	627,522
2023-11-01	25.870	26.330	25.870	26.300	23.829	520,005
2023-10-31	25.480	26.020	25.380	25.760	23.339	1,082,745
2023-10-30	24.890	25.360	24.750	25.350	22.968	407,594
2023-10-27	25.170	25.250	24.670	24.860	22.524	483,561
2023-10-26	25.170	25.530	25.140	25.220	22.850	332,769
2023-10-25	25.110	25.470	25.070	25.200	22.832	306,264
2023-10-24	25.540	25.565	25.170	25.170	22.805	360,822
2023-10-23	25.270	25.610	25.000	25.320	22.941	338,651
2023-10-20	26.000	26.050	25.370	25.380	22.995	459,527
2023-10-19	26.150	26.420	26.050	26.100	23.647	394,979
2023-10-18	26.590	26.810	26.070	26.090	23.638	528,558
2023-10-17	26.630	26.940	26.500	26.600	24.100	623,747
2023-10-16	26.590	26.800	26.480	26.660	24.155	451,701
2023-10-13	26.840	26.900	26.400	26.460	23.973	321,300
2023-10-12	27.120	27.120	26.570	26.670	24.164	400,951
2023-10-11	26.800	27.130	26.570	27.110	24.562	681,931
2023-10-10	26.480	26.780	26.430	26.760	24.245	903,218
2023-10-06	25.860	26.090	25.400	26.060	23.611	420,243
2023-10-05	25.620	26.040	25.570	25.980	23.539	446,088
2023-10-04	25.690	25.960	25.560	25.720	23.303	605,760
2023-10-03	25.250	25.700	24.950	25.600	23.194	951,848
2023-10-02	25.950	25.970	25.200	25.330	22.950	879,846
2023-09-29	26.580	26.580	25.960	26.050	23.602	748,786
2023-09-28	26.140	26.530	26.030	26.400	23.919	453,790
2023-09-27	26.560	26.600	26.070	26.140	23.684	614,162
2023-09-26	26.970	27.150	26.470	26.570	24.073	837,015
2023-09-25	26.930	27.080	26.800	27.020	24.481	838,371
2023-09-22	26.540	27.090	26.490	27.020	24.481	519,047
2023-09-21	26.900	26.930	26.500	26.530	24.037	535,195
2023-09-20	27.060	27.210	26.860	26.940	24.408	368,285
2023-09-19	27.250	27.310	26.920	27.090	24.544	557,495
2023-09-18	27.000	27.360	26.930	27.250	24.689	973,736
2023-09-15	26.900	27.040	26.740	26.980	24.445	985,160
2023-09-14	26.490	26.750	26.490	26.740	24.227	643,751
2023-09-13	26.860	26.870	26.430	26.680	23.919	679,347
2023-09-12	26.840	26.970	26.650	26.880	24.098	452,862
2023-09-11	26.900	27.010	26.740	26.870	24.089	323,827

← NewerPage 13 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.