AltaGas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	24.680	24.850	24.630	24.710	21.900	404,414
2023-06-12	24.740	24.740	24.420	24.680	21.874	987,711
2023-06-09	24.820	24.910	24.680	24.740	21.927	475,816
2023-06-08	24.590	24.830	24.360	24.800	21.980	505,383
2023-06-07	24.440	24.840	24.250	24.640	21.838	1,086,327
2023-06-06	24.140	24.450	24.075	24.390	21.617	803,709
2023-06-05	24.340	24.530	24.110	24.200	21.448	719,691
2023-06-02	23.620	24.360	23.440	24.280	21.519	1,212,412
2023-06-01	23.040	23.850	22.900	23.500	20.828	939,918
2023-05-31	23.560	23.600	22.910	23.020	20.402	2,394,690
2023-05-30	23.550	24.160	23.550	23.780	21.076	976,253
2023-05-29	22.850	23.730	22.800	23.680	20.987	458,985
2023-05-26	22.850	22.900	22.650	22.830	20.234	454,067
2023-05-25	23.010	23.020	22.570	22.850	20.252	597,651
2023-05-24	23.270	23.270	22.970	23.080	20.456	526,303
2023-05-23	23.220	23.460	23.115	23.290	20.642	870,756
2023-05-19	23.220	23.520	23.220	23.420	20.757	281,739
2023-05-18	23.290	23.330	23.020	23.180	20.544	289,116
2023-05-17	23.350	23.370	23.060	23.350	20.695	402,268
2023-05-16	23.630	23.630	23.110	23.300	20.651	727,914
2023-05-15	23.800	23.800	23.550	23.700	21.005	543,391
2023-05-12	23.720	23.850	23.640	23.730	21.032	289,926
2023-05-11	23.590	23.790	23.520	23.660	20.970	282,044
2023-05-10	23.740	23.740	23.335	23.570	20.890	692,552
2023-05-09	23.490	23.905	23.420	23.710	21.014	468,847
2023-05-08	23.600	23.930	23.580	23.630	20.943	375,417
2023-05-05	23.250	23.500	23.250	23.290	20.642	358,148
2023-05-04	23.570	23.580	22.860	23.030	20.411	695,075
2023-05-03	23.590	23.870	23.550	23.570	20.890	701,659
2023-05-02	23.800	23.810	23.370	23.540	20.863	571,497
2023-05-01	23.750	24.100	23.630	23.840	21.129	558,360
2023-04-28	23.560	24.030	23.500	23.700	21.005	798,397
2023-04-27	23.900	23.970	23.390	23.640	20.952	1,130,705
2023-04-26	23.500	24.320	23.290	23.830	21.120	1,700,999
2023-04-25	23.160	23.300	22.880	23.140	20.509	671,329
2023-04-24	23.040	23.340	22.985	23.290	20.642	464,413
2023-04-21	22.500	23.060	22.500	23.010	20.394	1,104,870
2023-04-20	22.590	22.690	22.280	22.460	19.906	619,323
2023-04-19	22.610	22.730	22.530	22.690	20.110	373,247
2023-04-18	22.750	22.800	22.610	22.650	20.074	462,875
2023-04-17	23.020	23.100	22.600	22.750	20.163	809,970
2023-04-14	22.880	23.020	22.670	22.990	20.376	1,320,562
2023-04-13	23.020	23.040	22.790	22.940	20.331	821,835
2023-04-12	23.000	23.200	22.890	23.020	20.402	559,805
2023-04-11	22.610	22.935	22.600	22.880	20.278	646,600
2023-04-10	22.600	22.640	22.290	22.590	20.021	1,538,503
2023-04-06	22.790	22.960	22.570	22.640	20.066	860,113
2023-04-05	22.640	22.960	22.610	22.780	20.190	591,821
2023-04-04	22.580	22.780	22.480	22.720	20.137	890,087
2023-04-03	22.470	22.720	22.400	22.510	19.950	1,178,928
2023-03-31	22.470	22.620	22.380	22.530	19.968	850,792
2023-03-30	22.210	22.400	22.140	22.390	19.844	747,739
2023-03-29	21.980	22.250	21.940	22.210	19.685	990,307
2023-03-28	21.840	22.090	21.800	21.900	19.410	1,003,951
2023-03-27	21.690	21.970	21.520	21.930	19.436	1,484,483
2023-03-24	21.340	21.630	21.250	21.590	19.135	1,062,931
2023-03-23	22.010	22.010	21.370	21.440	19.002	984,297
2023-03-22	22.280	22.385	21.980	21.990	19.490	880,443
2023-03-21	22.290	22.610	22.210	22.300	19.764	850,206
2023-03-20	21.970	22.260	21.940	22.180	19.658	1,622,223

← NewerPage 15 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.