AltaGas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	27.180	27.410	26.930	27.050	23.211	627,925
2022-06-28	27.200	27.320	26.875	27.220	23.357	1,019,290
2022-06-27	26.970	27.130	26.780	26.980	23.151	513,176
2022-06-24	26.310	26.980	26.160	26.840	23.031	964,890
2022-06-23	26.250	26.780	25.960	26.210	22.490	1,001,407
2022-06-22	25.900	27.300	25.460	26.200	22.481	1,437,942
2022-06-21	25.760	26.700	25.760	26.310	22.576	1,064,146
2022-06-20	25.280	25.635	25.000	25.580	21.949	496,953
2022-06-17	26.320	26.450	24.670	25.180	21.606	2,137,268
2022-06-16	27.300	27.310	26.150	26.360	22.619	1,188,572
2022-06-15	27.650	27.760	27.140	27.620	23.700	8,381,541
2022-06-14	28.650	28.710	27.640	27.690	23.532	1,077,750
2022-06-13	29.000	29.180	28.290	28.740	24.425	864,605
2022-06-10	29.750	29.770	29.300	29.410	24.994	807,379
2022-06-09	29.910	30.230	29.870	29.990	25.487	441,704
2022-06-08	29.660	30.160	29.660	30.000	25.496	2,927,104
2022-06-07	29.690	30.035	29.600	29.970	25.470	561,766
2022-06-06	30.200	30.200	29.650	29.750	25.283	575,162
2022-06-03	30.050	30.240	29.830	29.890	25.402	627,282
2022-06-02	30.280	30.400	30.180	30.260	25.717	504,992
2022-06-01	30.540	30.660	30.160	30.290	25.742	1,192,598
2022-05-31	30.390	30.650	30.190	30.540	25.955	1,710,004
2022-05-30	30.370	30.620	30.280	30.340	25.785	246,322
2022-05-27	30.250	30.610	30.150	30.470	25.895	976,971
2022-05-26	29.600	30.710	29.570	30.280	25.734	1,032,621
2022-05-25	29.510	29.830	29.420	29.450	25.028	537,165
2022-05-24	29.700	29.740	29.220	29.590	25.147	659,635
2022-05-20	29.840	29.930	29.460	29.660	25.207	460,692
2022-05-19	29.580	29.900	29.240	29.670	25.215	571,140
2022-05-18	29.430	29.660	29.255	29.610	25.164	586,231
2022-05-17	29.220	29.650	29.110	29.410	24.994	536,236
2022-05-16	28.660	29.350	28.660	29.100	24.731	490,465
2022-05-13	28.290	28.880	28.240	28.650	24.348	512,545
2022-05-12	28.100	28.180	27.770	28.110	23.889	565,243
2022-05-11	28.200	28.705	28.200	28.300	24.051	691,671
2022-05-10	28.580	28.580	27.870	28.210	23.974	784,104
2022-05-09	28.830	28.840	27.950	28.400	24.136	656,992
2022-05-06	28.620	29.220	28.620	29.180	24.799	664,795
2022-05-05	29.120	29.130	28.580	28.790	24.467	783,479
2022-05-04	28.760	29.270	28.560	29.100	24.731	570,377
2022-05-03	28.880	29.200	28.550	28.550	24.263	755,228
2022-05-02	29.380	29.380	28.550	28.880	24.544	738,750
2022-04-29	30.140	30.180	29.250	29.380	24.969	1,043,936
2022-04-28	29.820	30.490	29.800	29.930	25.436	843,583
2022-04-27	29.400	29.670	29.120	29.480	25.054	556,230
2022-04-26	29.660	29.730	29.160	29.350	24.943	604,481
2022-04-25	29.160	29.610	28.920	29.540	25.105	694,845
2022-04-22	29.990	30.130	29.710	29.880	25.394	547,200
2022-04-21	30.270	30.440	29.900	30.040	25.530	704,898
2022-04-20	30.900	31.110	30.240	30.280	25.734	714,357
2022-04-19	30.950	31.160	30.880	30.980	26.328	869,509
2022-04-18	30.490	30.990	30.490	30.920	26.278	1,019,494
2022-04-14	30.480	30.620	30.400	30.540	25.955	614,137
2022-04-13	30.340	30.560	30.200	30.510	25.929	757,616
2022-04-12	30.360	30.640	30.270	30.470	25.895	1,130,244
2022-04-11	29.960	30.460	29.840	30.360	25.802	715,772
2022-04-08	29.560	30.110	29.540	30.030	25.521	1,170,220
2022-04-07	28.640	29.685	28.640	29.650	25.198	1,046,934
2022-04-06	28.720	28.930	28.710	28.790	24.467	502,751
2022-04-05	28.650	29.150	28.600	28.740	24.425	735,335

← NewerPage 19 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.