AltaGas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	23.130	23.190	22.600	22.670	19.844	1,690,346
2022-12-16	23.260	23.430	22.870	23.130	20.246	2,073,645
2022-12-15	24.070	24.100	23.370	23.650	20.702	725,712
2022-12-14	24.660	24.970	24.390	24.410	21.135	1,341,346
2022-12-13	24.600	24.840	24.330	24.680	21.369	2,045,181
2022-12-12	24.500	24.550	24.240	24.420	21.143	1,438,179
2022-12-09	24.510	24.670	24.450	24.500	21.213	529,929
2022-12-08	24.130	24.680	24.100	24.510	21.221	1,062,939
2022-12-07	23.750	24.110	23.675	23.980	20.763	1,486,831
2022-12-06	23.930	24.350	23.640	23.800	20.607	1,501,224
2022-12-05	23.000	24.240	23.000	23.860	20.659	2,139,719
2022-12-02	22.720	23.180	22.640	22.820	19.758	1,243,069
2022-12-01	22.690	23.200	22.600	22.960	19.879	1,129,393
2022-11-30	22.420	22.710	22.120	22.570	19.542	3,175,516
2022-11-29	22.500	22.550	22.050	22.420	19.412	1,330,442
2022-11-28	22.650	22.750	22.375	22.470	19.455	1,167,118
2022-11-25	22.570	22.960	22.540	22.800	19.741	555,958
2022-11-24	22.570	22.600	22.260	22.540	19.516	518,482
2022-11-23	22.460	22.700	22.430	22.500	19.481	1,105,163
2022-11-22	22.410	22.710	22.310	22.520	19.498	1,840,337
2022-11-21	22.240	22.590	22.120	22.310	19.317	2,731,737
2022-11-18	22.660	22.780	22.190	22.390	19.386	1,284,889
2022-11-17	22.950	22.990	22.420	22.680	19.637	1,698,339
2022-11-16	23.010	23.300	22.900	22.980	19.897	1,275,140
2022-11-15	23.410	23.670	23.040	23.080	19.983	1,335,466
2022-11-14	23.810	23.850	23.270	23.280	20.156	1,445,006
2022-11-11	23.250	23.800	23.130	23.800	20.607	719,654
2022-11-10	22.980	23.330	22.950	23.140	20.035	982,526
2022-11-09	23.080	23.295	22.565	22.610	19.576	1,025,080
2022-11-08	23.250	23.530	23.030	23.220	20.104	933,152
2022-11-07	23.670	23.880	23.240	23.410	20.269	773,269
2022-11-04	23.360	23.780	23.180	23.550	20.390	1,363,423
2022-11-03	23.520	23.710	23.100	23.160	20.053	956,765
2022-11-02	23.610	24.300	23.365	23.780	20.589	1,916,417
2022-11-01	24.610	24.760	23.620	23.700	20.520	1,357,253
2022-10-31	25.000	25.020	24.400	24.570	21.273	1,341,406
2022-10-28	25.250	25.295	24.195	25.110	21.741	1,838,146
2022-10-27	25.650	26.160	25.640	25.760	22.304	702,495
2022-10-26	25.260	25.710	25.140	25.610	22.174	869,105
2022-10-25	25.020	25.320	24.920	25.260	21.871	1,242,557
2022-10-24	24.790	24.970	24.610	24.780	21.455	681,001
2022-10-21	24.150	24.840	24.040	24.710	21.395	730,336
2022-10-20	25.420	25.420	24.120	24.240	20.988	1,253,110
2022-10-19	25.520	25.680	25.070	25.390	21.983	995,927
2022-10-18	26.080	26.480	25.300	25.580	22.148	640,814
2022-10-17	25.400	25.960	25.340	25.870	22.399	735,282
2022-10-14	25.850	25.950	25.050	25.160	21.784	695,814
2022-10-13	24.400	25.870	24.350	25.830	22.364	979,954
2022-10-12	25.170	25.260	24.600	24.640	21.334	841,046
2022-10-11	25.660	25.750	25.150	25.210	21.827	884,062
2022-10-07	26.020	26.450	25.840	25.950	22.468	364,016
2022-10-06	27.300	27.300	26.060	26.250	22.728	627,307
2022-10-05	27.500	27.550	27.035	27.360	23.689	535,661
2022-10-04	27.090	27.910	27.030	27.640	23.931	687,623
2022-10-03	26.660	27.030	26.610	26.740	23.152	1,088,161
2022-09-30	26.530	26.820	26.410	26.450	22.901	437,595
2022-09-29	27.330	27.330	26.420	26.480	22.927	570,470
2022-09-28	26.640	27.530	26.520	27.400	23.724	917,841
2022-09-27	27.650	27.650	26.530	26.630	23.057	1,049,237
2022-09-26	27.950	28.040	27.100	27.390	23.715	777,511

← NewerPage 17 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.