Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ALA.TO stock page

AltaGas Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-0726.50026.52026.30026.33022.168473,690
2022-01-0626.47026.60026.28026.47022.286664,592
2022-01-0526.95026.99026.47526.52022.328813,875
2022-01-0427.10027.39026.74026.88022.631715,207
2021-12-3127.20027.37027.09027.31022.993315,419
2021-12-3027.21027.45027.14027.16022.867364,437
2021-12-2926.94027.45026.94027.26022.951583,060
2021-12-2427.24027.31027.07027.08022.80073,742
2021-12-2327.00027.32026.99027.20022.901979,144
2021-12-2226.85027.15026.84027.00022.732637,457
2021-12-2126.70027.15026.70026.91022.656674,001
2021-12-2026.59026.77026.32026.75022.452824,416
2021-12-1726.65027.09026.38026.92022.5951,758,206
2021-12-1626.06026.69025.91026.60022.3261,401,435
2021-12-1525.49026.03025.47025.93021.7641,257,623
2021-12-1425.11025.66025.09025.50021.403820,665
2021-12-1324.94025.32024.86025.26021.201937,765
2021-12-1024.88024.96024.74024.94020.933629,156
2021-12-0924.85024.99024.69024.77020.790384,130
2021-12-0825.08025.14024.90525.00020.983539,942
2021-12-0724.97025.36024.94025.02021.000753,785
2021-12-0624.64025.00524.62024.81020.824674,087
2021-12-0324.50024.64024.25024.50020.563621,752
2021-12-0224.20024.60024.19024.37020.454471,201
2021-12-0124.56024.78524.22024.26020.362611,292
2021-11-3024.72024.80024.16024.30020.3962,156,284
2021-11-2924.93025.08024.74024.94020.933687,698
2021-11-2624.78024.97024.59024.86020.866630,711
2021-11-2525.43025.53525.33025.33021.260135,223
2021-11-2425.47025.58025.28025.43021.344952,112
2021-11-2324.67025.60024.67025.54021.367999,683
2021-11-2224.69024.84024.68024.69020.655674,570
2021-11-1924.92024.92024.67024.72020.681473,237
2021-11-1825.04025.21024.74025.02020.932816,167
2021-11-1725.00025.10024.76024.90020.831550,300
2021-11-1624.99025.14024.90025.04020.948268,712
2021-11-1525.04025.10024.93024.97020.890348,318
2021-11-1225.11025.19025.02025.04020.948880,281
2021-11-1125.20025.26025.04025.09020.990867,214
2021-11-1025.05025.33025.05025.09020.990485,308
2021-11-0925.50025.50025.11025.14021.032731,336
2021-11-0825.65025.65025.32025.53021.358738,485
2021-11-0525.33025.87025.23025.61021.425887,571
2021-11-0425.56025.56025.27025.28021.149447,209
2021-11-0325.28025.50025.25025.29021.157507,339
2021-11-0225.77025.85025.28025.31021.174802,980
2021-11-0125.68025.79025.50025.75021.542423,860
2021-10-2926.13026.22025.59525.62021.434706,335
2021-10-2826.19026.25025.78026.16021.885711,972
2021-10-2726.28026.28025.62525.93021.693945,149
2021-10-2626.31026.52026.10526.28021.986409,618
2021-10-2526.83026.83026.44026.48022.1531,055,111
2021-10-2226.57026.83026.52026.78022.404680,958
2021-10-2126.17026.68026.16026.66022.234712,814
2021-10-2026.10026.34026.07026.17021.825373,379
← NewerPage 21 of 21 · 1,255 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-160.3340 CAD
2026-06-160.3340 CAD
2026-03-160.3340 CAD
2025-12-160.3150 CAD
2025-09-160.3150 CAD
2025-06-160.3150 CAD
2025-03-170.3150 CAD
2024-12-160.2980 CAD
2024-09-160.2980 CAD
2024-06-140.2980 CAD
2024-03-140.2980 CAD
2023-12-140.2800 CAD
2023-09-140.2800 CAD
2023-06-150.2800 CAD
2023-03-150.2800 CAD
2022-12-150.2650 CAD
2022-09-150.2650 CAD
2022-06-150.2650 CAD
2022-03-150.2650 CAD
2021-12-210.0830 CAD
2021-11-240.0830 CAD
2021-10-220.0830 CAD
2021-09-240.0830 CAD
2021-08-240.0830 CAD
2021-07-230.0830 CAD
2021-06-240.0830 CAD
2021-05-210.0830 CAD
2021-04-230.0830 CAD
2021-03-240.0830 CAD
2021-02-240.0830 CAD
2021-01-220.0830 CAD
2020-12-240.0830 CAD
2020-11-240.0800 CAD
2020-10-230.0800 CAD
2020-09-240.0800 CAD
2020-08-240.0800 CAD
2020-07-240.0800 CAD
2020-06-240.0800 CAD
2020-05-220.0800 CAD
2020-04-240.0800 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.