AltaGas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	26.740	27.000	26.660	26.800	24.027	293,446
2023-09-07	26.610	26.890	26.610	26.680	23.919	411,834
2023-09-06	27.260	27.260	26.550	26.580	23.829	823,253
2023-09-05	27.150	27.390	26.970	27.250	24.430	658,730
2023-09-01	26.630	27.360	26.630	27.230	24.412	996,462
2023-08-31	26.250	26.660	26.250	26.420	23.686	1,534,836
2023-08-30	26.360	26.570	26.270	26.320	23.596	256,160
2023-08-29	26.140	26.400	26.120	26.340	23.614	275,234
2023-08-28	26.010	26.210	25.980	26.110	23.408	256,410
2023-08-25	26.000	26.130	25.920	25.990	23.301	542,243
2023-08-24	25.830	25.990	25.710	25.910	23.229	550,418
2023-08-23	25.710	26.010	25.660	25.910	23.229	284,059
2023-08-22	26.220	26.220	25.740	25.780	23.112	443,792
2023-08-21	26.200	26.325	25.980	26.220	23.507	427,366
2023-08-18	26.050	26.340	25.950	26.240	23.525	419,965
2023-08-17	25.950	26.240	25.825	26.110	23.408	527,407
2023-08-16	26.210	26.320	25.810	25.900	23.220	891,936
2023-08-15	26.280	26.360	26.130	26.210	23.498	508,717
2023-08-14	26.170	26.385	26.010	26.360	23.632	611,224
2023-08-11	25.970	26.230	25.800	26.190	23.480	308,410
2023-08-10	25.800	26.105	25.790	26.080	23.381	629,548
2023-08-09	25.540	25.860	25.530	25.770	23.103	493,667
2023-08-08	25.890	26.080	25.475	25.550	22.906	802,475
2023-08-04	25.700	26.190	25.540	26.000	23.310	499,856
2023-08-03	25.760	25.950	25.480	25.720	23.058	578,103
2023-08-02	25.970	26.100	25.770	25.900	23.220	405,649
2023-08-01	25.970	26.130	25.800	26.030	23.336	391,169
2023-07-31	25.970	26.100	25.900	26.030	23.336	703,339
2023-07-28	24.110	26.110	24.100	25.940	23.256	1,501,991
2023-07-27	24.930	25.010	24.750	24.890	22.314	612,010
2023-07-26	24.980	25.060	24.740	24.880	22.305	306,887
2023-07-25	24.820	25.030	24.640	24.980	22.395	578,202
2023-07-24	24.650	24.850	24.580	24.810	22.243	415,481
2023-07-21	24.760	24.880	24.540	24.640	22.090	424,006
2023-07-20	24.400	24.850	24.250	24.700	22.144	793,419
2023-07-19	24.350	24.520	24.240	24.430	21.902	1,511,116
2023-07-18	24.170	24.310	24.080	24.260	21.750	688,730
2023-07-17	24.310	24.310	24.020	24.140	21.642	584,012
2023-07-14	24.280	24.410	24.010	24.360	21.839	748,653
2023-07-13	23.860	24.440	23.820	24.260	21.750	683,439
2023-07-12	23.620	23.920	23.560	23.820	21.355	504,868
2023-07-11	23.730	23.780	23.380	23.500	21.068	660,214
2023-07-10	23.760	23.880	23.515	23.720	21.265	865,803
2023-07-07	23.770	23.880	23.550	23.820	21.355	707,967
2023-07-06	23.530	23.940	23.475	23.920	21.445	926,579
2023-07-05	24.010	24.010	23.630	23.740	21.283	738,084
2023-07-04	23.730	24.040	23.450	24.000	21.516	225,131
2023-06-30	23.630	23.910	23.610	23.800	21.337	540,159
2023-06-29	23.210	23.550	23.150	23.550	21.113	294,277
2023-06-28	23.240	23.450	23.110	23.230	20.826	518,282
2023-06-27	23.230	23.340	22.970	23.270	20.862	797,788
2023-06-26	22.740	23.200	22.620	23.180	20.781	465,042
2023-06-23	23.300	23.300	22.750	22.800	20.441	511,917
2023-06-22	23.640	23.640	23.260	23.340	20.925	351,368
2023-06-21	24.100	24.100	23.730	23.760	21.301	623,742
2023-06-20	24.010	24.240	23.850	24.170	21.669	1,752,562
2023-06-19	24.010	24.150	23.920	24.060	21.570	161,829
2023-06-16	23.920	24.300	23.810	24.030	21.543	1,465,286
2023-06-15	24.260	24.290	23.690	23.810	21.346	669,382
2023-06-14	24.780	24.920	24.370	24.540	21.750	847,713

← NewerPage 14 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.