AltaGas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	28.440	28.520	27.930	28.000	24.243	854,571
2022-09-22	28.850	28.960	28.600	28.770	24.910	694,878
2022-09-21	28.700	29.040	28.640	28.840	24.970	527,786
2022-09-20	28.680	28.730	28.270	28.730	24.875	543,021
2022-09-19	28.140	28.900	28.030	28.750	24.892	423,550
2022-09-16	28.740	28.830	28.350	28.350	24.546	906,425
2022-09-15	29.150	29.260	28.840	28.900	25.022	599,997
2022-09-14	29.400	29.630	29.180	29.570	25.373	767,800
2022-09-13	29.430	29.460	29.160	29.270	25.116	726,024
2022-09-12	29.240	29.555	29.240	29.540	25.347	340,107
2022-09-09	28.960	29.470	28.900	29.140	25.004	523,220
2022-09-08	28.600	28.870	28.530	28.800	24.712	418,828
2022-09-07	28.490	28.870	28.360	28.620	24.558	453,675
2022-09-06	28.750	28.790	28.370	28.570	24.515	425,977
2022-09-02	28.770	29.080	28.525	28.640	24.575	270,338
2022-09-01	28.190	28.720	28.120	28.590	24.532	498,351
2022-08-31	28.500	28.740	28.250	28.320	24.300	855,510
2022-08-30	29.630	29.630	28.730	28.820	24.729	583,204
2022-08-29	29.480	29.730	29.400	29.610	25.407	439,068
2022-08-26	29.930	29.950	29.410	29.730	25.510	759,307
2022-08-25	29.800	30.320	29.680	30.190	25.905	756,527
2022-08-24	29.870	29.930	29.680	29.790	25.562	359,533
2022-08-23	29.320	29.890	29.310	29.840	25.605	612,265
2022-08-22	29.250	29.490	29.230	29.310	25.150	659,692
2022-08-19	29.180	29.550	29.180	29.430	25.253	514,577
2022-08-18	29.170	29.570	29.170	29.320	25.159	571,897
2022-08-17	29.110	29.365	29.030	29.160	25.021	542,514
2022-08-16	28.800	29.230	28.750	29.140	25.004	528,605
2022-08-15	28.910	28.990	28.670	28.840	24.747	487,886
2022-08-12	28.660	29.130	28.660	28.950	24.841	405,745
2022-08-11	29.130	29.130	28.630	28.680	24.609	708,580
2022-08-10	28.890	29.010	28.630	28.950	24.841	739,166
2022-08-09	28.370	29.030	28.370	28.730	24.652	677,148
2022-08-08	28.310	28.530	28.130	28.330	24.309	451,606
2022-08-05	28.340	28.350	27.900	28.250	24.240	508,127
2022-08-04	28.190	28.445	28.030	28.400	24.369	683,812
2022-08-03	28.570	28.640	27.940	28.140	24.146	631,407
2022-08-02	28.360	28.960	28.260	28.490	24.446	930,220
2022-07-29	27.830	28.800	27.720	28.530	24.481	1,026,972
2022-07-28	27.780	27.900	27.140	27.610	23.691	682,555
2022-07-27	27.590	28.020	27.590	27.700	23.768	929,987
2022-07-26	27.560	27.740	27.470	27.530	23.623	528,673
2022-07-25	27.450	27.880	27.450	27.510	23.605	467,146
2022-07-22	27.470	27.590	27.350	27.510	23.605	395,099
2022-07-21	27.560	27.770	27.310	27.400	23.511	427,994
2022-07-20	27.950	28.140	27.515	27.610	23.691	445,951
2022-07-19	28.040	28.240	27.900	27.960	23.992	723,894
2022-07-18	27.700	28.055	27.640	27.970	24.000	615,089
2022-07-15	27.590	27.700	27.290	27.610	23.691	478,014
2022-07-14	27.130	27.630	27.120	27.590	23.674	437,857
2022-07-13	27.170	27.680	27.170	27.450	23.554	872,960
2022-07-12	27.200	27.670	27.200	27.400	23.511	632,347
2022-07-11	27.390	27.470	27.115	27.410	23.520	408,696
2022-07-08	27.350	27.640	27.290	27.440	23.545	479,910
2022-07-07	27.200	27.470	27.135	27.300	23.425	633,711
2022-07-06	26.510	27.370	26.510	26.990	23.159	1,243,108
2022-07-05	26.750	26.800	26.010	26.500	22.739	658,283
2022-07-04	27.060	27.360	26.900	26.960	23.133	392,700
2022-06-30	26.560	27.390	26.560	27.160	23.305	989,910
2022-06-29	27.180	27.410	26.930	27.050	23.211	627,925

← NewerPage 18 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.