AltaGas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	49.590	50.000	49.370	49.820	49.201	679,257
2026-04-23	48.400	49.955	48.320	49.730	49.112	794,753
2026-04-22	48.910	49.080	48.190	48.210	47.611	639,267
2026-04-21	49.250	49.325	48.370	48.820	48.214	1,046,920
2026-04-20	49.050	49.470	48.520	49.240	48.628	649,686
2026-04-17	49.170	49.430	48.125	48.890	48.283	1,193,255
2026-04-16	48.630	49.655	48.250	49.520	48.905	1,533,069
2026-04-15	47.950	48.850	47.710	48.670	48.065	858,591
2026-04-14	48.320	48.390	47.620	47.860	47.265	1,010,654
2026-04-13	49.040	49.120	48.170	48.540	47.937	612,476
2026-04-10	48.500	49.260	48.500	48.840	48.233	533,634
2026-04-09	49.040	49.620	48.620	48.680	48.075	798,201
2026-04-08	48.420	48.990	47.940	48.920	48.312	1,164,842
2026-04-07	49.310	50.270	49.000	49.290	48.678	1,340,767
2026-04-06	48.940	49.510	48.940	49.190	48.579	1,193,928
2026-04-02	47.910	48.860	47.800	48.670	48.065	1,193,966
2026-04-01	48.230	48.490	47.580	47.830	47.236	854,762
2026-03-31	48.670	49.080	47.930	48.250	47.651	1,199,470
2026-03-30	48.740	49.110	48.595	48.730	48.125	744,296
2026-03-27	48.130	48.600	48.050	48.550	47.947	1,045,820
2026-03-26	48.120	48.540	47.740	48.080	47.483	1,005,166
2026-03-25	48.000	48.240	47.700	47.910	47.315	893,134
2026-03-24	47.600	48.590	47.370	47.840	47.246	566,704
2026-03-23	47.750	47.990	47.420	47.500	46.910	904,693
2026-03-20	48.220	48.730	47.650	47.910	47.315	1,772,918
2026-03-19	48.240	48.750	47.970	48.120	47.522	2,642,443
2026-03-18	48.040	48.450	47.570	48.400	47.799	613,912
2026-03-17	48.310	48.490	47.720	48.020	47.423	568,375
2026-03-16	48.260	48.290	47.450	48.170	47.572	5,208,842
2026-03-13	47.750	48.830	47.750	48.440	47.508	894,096
2026-03-12	47.330	48.130	47.330	47.710	46.792	1,097,022
2026-03-11	47.250	47.760	47.120	47.320	46.410	2,205,461
2026-03-10	47.580	47.660	46.490	47.240	46.331	911,254
2026-03-09	46.370	48.030	46.370	47.780	46.861	5,555,077
2026-03-06	47.590	48.320	46.250	46.280	45.390	1,468,141
2026-03-05	46.620	47.720	46.350	47.670	46.753	849,914
2026-03-04	47.530	47.630	46.600	46.720	45.821	1,001,865
2026-03-03	46.550	47.660	46.010	47.570	46.655	1,139,405
2026-03-02	46.550	47.010	46.270	46.700	45.802	1,159,695
2026-02-27	45.920	46.640	45.790	46.360	45.468	2,198,288
2026-02-26	45.470	46.130	45.230	45.800	44.919	671,164
2026-02-25	45.590	45.865	45.120	45.500	44.625	664,111
2026-02-24	45.540	45.700	44.900	45.660	44.782	1,033,932
2026-02-23	45.200	45.790	45.120	45.400	44.527	545,182
2026-02-20	45.260	45.540	44.990	45.180	44.311	519,395
2026-02-19	45.020	45.400	45.000	45.100	44.233	401,440
2026-02-18	45.050	45.480	44.790	45.000	44.135	645,110
2026-02-17	45.110	45.370	44.735	44.860	43.997	886,307
2026-02-13	44.420	45.205	44.070	44.950	44.086	830,359
2026-02-12	42.980	44.400	42.815	44.380	43.527	1,583,863
2026-02-11	42.290	42.890	42.060	42.770	41.947	1,101,626
2026-02-10	42.280	42.410	42.080	42.200	41.388	584,410
2026-02-09	42.140	42.470	41.880	42.190	41.379	417,615
2026-02-06	43.170	43.180	42.200	42.210	41.398	830,105
2026-02-05	42.590	43.440	42.400	43.140	42.310	852,830
2026-02-04	41.900	42.880	41.870	42.600	41.781	724,908
2026-02-03	41.770	42.210	41.410	42.080	41.271	517,599
2026-02-02	41.020	41.670	40.970	41.630	40.829	675,839
2026-01-30	41.030	41.400	40.570	41.070	40.280	735,878
2026-01-29	41.510	41.750	41.080	41.150	40.359	1,606,735

← NewerPage 3 of 21 · 1,257 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.