AltaGas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	28.260	28.680	28.180	28.540	24.255	786,592
2022-04-01	27.940	28.360	27.860	28.330	24.076	539,297
2022-03-31	28.200	28.350	27.990	28.000	23.796	666,654
2022-03-30	28.250	28.260	27.930	28.160	23.932	612,941
2022-03-29	27.850	28.350	27.830	28.240	24.000	516,993
2022-03-28	27.760	27.960	27.660	27.790	23.617	337,992
2022-03-25	27.680	27.940	27.580	27.780	23.609	665,783
2022-03-24	27.830	27.930	27.460	27.680	23.524	608,517
2022-03-23	28.140	28.200	27.540	27.820	23.643	989,836
2022-03-22	28.000	28.390	27.905	28.150	23.923	715,287
2022-03-21	27.880	28.200	27.840	27.940	23.745	482,707
2022-03-18	28.080	28.110	27.680	27.790	23.617	1,248,148
2022-03-17	27.880	28.250	27.880	28.120	23.898	451,376
2022-03-16	27.750	28.030	27.670	27.800	23.626	546,408
2022-03-15	28.080	28.090	27.440	27.740	23.575	987,337
2022-03-14	28.800	29.030	28.310	28.430	23.936	813,127
2022-03-11	28.720	29.000	28.720	28.850	24.290	851,790
2022-03-10	28.380	28.720	28.250	28.710	24.172	858,893
2022-03-09	28.810	28.890	28.340	28.470	23.970	761,676
2022-03-08	29.000	29.000	28.380	28.810	24.256	871,893
2022-03-07	28.340	29.370	28.340	28.940	24.366	1,081,706
2022-03-04	27.890	28.855	27.580	28.340	23.860	1,221,887
2022-03-03	28.450	28.810	28.420	28.650	24.121	625,984
2022-03-02	28.490	28.740	28.290	28.310	23.835	514,064
2022-03-01	27.940	28.490	27.930	28.490	23.987	688,437
2022-02-28	27.620	28.040	27.620	27.920	23.507	1,160,618
2022-02-25	27.580	28.060	27.520	27.830	23.431	721,015
2022-02-24	26.750	27.590	26.630	27.510	23.162	1,443,191
2022-02-23	27.500	27.580	26.955	27.160	22.867	584,448
2022-02-22	27.500	27.750	27.170	27.380	23.052	382,219
2022-02-18	27.780	27.900	27.510	27.620	23.254	641,240
2022-02-17	27.660	27.900	27.605	27.780	23.389	743,891
2022-02-16	27.940	28.000	27.650	27.690	23.313	927,282
2022-02-15	27.710	27.990	27.630	27.970	23.549	798,416
2022-02-14	27.820	27.910	27.420	27.690	23.313	580,897
2022-02-11	28.080	28.125	27.780	27.990	23.566	585,187
2022-02-10	27.830	28.120	27.810	28.050	23.616	1,228,702
2022-02-09	27.570	27.940	27.500	27.930	23.515	1,255,980
2022-02-08	27.250	27.560	27.180	27.510	23.162	959,440
2022-02-07	26.410	27.360	26.410	27.210	22.909	984,854
2022-02-04	26.360	26.600	26.330	26.410	22.235	494,011
2022-02-03	26.560	26.570	26.180	26.410	22.235	672,848
2022-02-02	26.720	26.900	26.570	26.650	22.438	566,472
2022-02-01	26.210	26.800	25.990	26.740	22.513	788,729
2022-01-31	26.000	26.260	25.880	26.110	21.983	801,122
2022-01-28	25.990	26.100	25.730	26.000	21.890	660,935
2022-01-27	26.000	26.130	25.820	26.040	21.924	738,589
2022-01-26	25.810	26.250	25.630	25.750	21.680	829,017
2022-01-25	25.400	25.830	25.340	25.590	21.545	1,163,909
2022-01-24	25.050	25.700	24.830	25.620	21.570	1,357,024
2022-01-21	26.500	26.520	25.520	25.730	21.663	1,470,536
2022-01-20	26.910	26.930	26.670	26.670	22.454	603,451
2022-01-19	26.860	27.000	26.525	26.880	22.631	639,764
2022-01-18	26.950	27.030	26.625	26.790	22.555	642,453
2022-01-17	27.080	27.250	27.060	27.080	22.800	252,619
2022-01-14	27.290	27.290	26.850	27.080	22.800	758,210
2022-01-13	27.540	27.630	27.210	27.340	23.018	756,388
2022-01-12	27.400	27.580	27.270	27.540	23.187	974,539
2022-01-11	26.850	27.530	26.850	27.300	22.985	1,392,411
2022-01-10	26.320	26.780	26.260	26.770	22.539	1,245,758

← NewerPage 20 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.