AltaGas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	22.270	22.470	21.910	21.920	19.427	3,367,417
2023-03-16	21.950	22.650	21.760	22.480	19.924	1,418,701
2023-03-15	22.000	22.490	21.710	21.990	19.490	1,467,460
2023-03-14	23.460	23.500	22.430	22.640	19.817	2,221,646
2023-03-13	23.250	23.590	23.080	23.430	20.509	773,567
2023-03-10	23.950	23.950	23.370	23.400	20.483	1,567,086
2023-03-09	24.110	24.250	23.890	23.930	20.947	1,050,683
2023-03-08	23.830	24.260	23.830	24.010	21.017	805,465
2023-03-07	24.040	24.320	23.680	23.900	20.920	1,013,337
2023-03-06	23.920	24.170	23.870	24.040	21.043	485,402
2023-03-03	23.610	24.220	23.570	23.890	20.912	1,471,549
2023-03-02	23.280	23.620	22.550	23.510	20.579	1,787,424
2023-03-01	23.450	23.650	23.275	23.410	20.491	1,417,275
2023-02-28	23.630	23.790	23.360	23.420	20.500	2,310,469
2023-02-27	23.790	24.010	23.650	23.690	20.737	1,245,643
2023-02-24	23.690	23.800	23.450	23.760	20.798	994,107
2023-02-23	23.620	23.960	23.570	23.730	20.772	1,421,471
2023-02-22	23.600	23.740	23.420	23.480	20.553	597,768
2023-02-21	24.100	24.200	23.635	23.660	20.710	1,292,028
2023-02-17	24.300	24.480	24.130	24.160	21.148	1,166,016
2023-02-16	24.700	24.730	24.325	24.360	21.323	1,306,101
2023-02-15	24.800	24.940	24.530	24.790	21.699	773,638
2023-02-14	25.210	25.210	24.850	24.920	21.813	474,099
2023-02-13	25.140	25.320	24.950	25.140	22.006	789,540
2023-02-10	24.750	25.250	24.580	25.150	22.015	983,702
2023-02-09	24.870	25.010	24.570	24.810	21.717	843,019
2023-02-08	24.990	25.050	24.760	24.890	21.787	508,455
2023-02-07	24.820	24.970	24.640	24.910	21.804	614,808
2023-02-06	24.640	25.050	24.640	24.950	21.839	598,141
2023-02-03	24.680	24.820	24.400	24.800	21.708	716,094
2023-02-02	24.610	25.070	24.490	24.780	21.691	1,060,321
2023-02-01	24.830	24.830	24.420	24.470	21.419	918,939
2023-01-31	24.990	25.060	24.630	24.880	21.778	820,499
2023-01-30	25.010	25.130	24.880	24.960	21.848	862,075
2023-01-27	24.990	25.305	24.910	25.160	22.023	1,057,179
2023-01-26	24.750	24.940	24.610	24.870	21.769	796,435
2023-01-25	24.770	24.935	24.530	24.650	21.577	874,519
2023-01-24	24.500	24.970	24.500	24.910	21.804	778,656
2023-01-23	24.220	24.600	24.200	24.510	21.454	616,365
2023-01-20	24.220	24.480	24.030	24.190	21.174	456,942
2023-01-19	24.370	24.510	24.090	24.210	21.192	766,364
2023-01-18	24.450	24.790	24.125	24.530	21.472	1,007,240
2023-01-17	23.910	24.290	23.900	24.210	21.192	1,194,040
2023-01-16	23.770	24.120	23.700	23.970	20.982	290,568
2023-01-13	23.790	23.935	23.660	23.750	20.789	488,038
2023-01-12	23.840	23.990	23.580	23.820	20.850	1,036,317
2023-01-11	23.580	23.840	23.475	23.810	20.842	1,351,462
2023-01-10	23.830	23.970	23.355	23.470	20.544	1,126,018
2023-01-09	23.610	24.010	23.600	23.870	20.894	1,391,516
2023-01-06	23.350	24.070	23.350	23.600	20.658	921,694
2023-01-05	23.730	23.730	23.170	23.180	20.290	503,073
2023-01-04	23.440	23.910	23.300	23.730	20.772	677,685
2023-01-03	23.500	23.830	23.220	23.490	20.561	1,339,257
2022-12-30	23.540	23.690	23.275	23.380	20.465	241,010
2022-12-29	23.310	23.680	23.300	23.640	20.693	1,107,136
2022-12-28	23.650	23.700	23.235	23.270	20.369	978,565
2022-12-23	23.120	23.580	23.060	23.540	20.605	357,496
2022-12-22	23.420	23.420	22.910	23.190	20.299	642,534
2022-12-21	23.000	23.520	23.000	23.470	20.544	679,861
2022-12-20	22.530	22.940	22.530	22.830	19.984	1,337,737

← NewerPage 16 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.