AltaGas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	41.780	42.150	41.550	41.990	41.182	523,896
2026-01-27	41.690	42.460	41.500	41.860	41.055	948,915
2026-01-26	41.180	41.750	41.010	41.580	40.780	759,303
2026-01-23	40.850	40.970	40.580	40.890	40.104	695,540
2026-01-22	41.000	41.265	40.550	40.750	39.966	765,872
2026-01-21	41.600	41.930	40.790	41.000	40.212	509,321
2026-01-20	40.840	41.590	40.780	41.580	40.780	610,691
2026-01-19	41.040	41.250	40.750	40.940	40.153	290,588
2026-01-16	40.960	41.320	40.910	41.050	40.261	577,227
2026-01-15	40.670	41.170	40.670	40.950	40.162	462,767
2026-01-14	40.710	41.080	40.700	40.780	39.996	384,468
2026-01-13	40.440	40.700	40.060	40.640	39.858	599,490
2026-01-12	40.450	40.990	40.225	40.410	39.633	619,451
2026-01-09	41.140	41.250	40.460	40.490	39.711	492,756
2026-01-08	40.760	41.100	40.610	41.030	40.241	1,118,228
2026-01-07	40.800	40.990	39.700	40.600	39.819	897,719
2026-01-06	41.570	41.800	40.700	40.820	40.035	933,424
2026-01-05	42.050	42.090	40.980	41.570	40.771	644,398
2026-01-02	42.180	42.290	41.910	42.180	41.369	391,092
2025-12-31	41.860	42.030	41.720	41.850	41.045	333,889
2025-12-30	42.160	42.230	41.930	41.940	41.133	537,941
2025-12-29	42.070	42.700	41.990	42.080	41.271	608,064
2025-12-24	42.180	42.470	42.020	42.170	41.359	195,959
2025-12-23	41.300	42.170	41.250	42.170	41.359	531,319
2025-12-22	40.820	41.340	40.570	41.340	40.545	3,164,661
2025-12-19	41.380	41.620	41.010	41.080	40.290	1,934,389
2025-12-18	41.270	41.620	41.090	41.480	40.682	814,153
2025-12-17	40.820	41.260	40.385	41.210	40.417	3,455,212
2025-12-16	41.570	41.700	40.590	40.630	39.849	1,011,531
2025-12-15	41.880	42.140	41.620	41.890	40.775	3,463,476
2025-12-12	41.630	41.840	41.350	41.790	40.678	2,741,002
2025-12-11	41.380	41.760	41.190	41.480	40.376	607,483
2025-12-10	41.340	41.600	41.220	41.340	40.240	570,587
2025-12-09	42.000	42.075	41.270	41.340	40.240	554,154
2025-12-08	42.200	42.700	41.840	41.920	40.805	1,040,193
2025-12-05	42.270	42.360	42.120	42.230	41.106	854,647
2025-12-04	43.000	43.000	42.210	42.240	41.116	898,754
2025-12-03	43.250	43.250	42.900	42.970	41.827	494,721
2025-12-02	43.530	44.000	43.070	43.200	42.051	709,710
2025-12-01	43.110	43.700	43.010	43.350	42.197	635,883
2025-11-28	42.470	43.370	42.260	43.120	41.973	1,249,984
2025-11-27	42.520	42.530	42.200	42.410	41.282	204,415
2025-11-26	42.690	42.950	42.130	42.510	41.379	654,135
2025-11-25	43.250	43.500	42.600	42.700	41.564	1,038,709
2025-11-24	43.390	43.880	43.050	43.190	42.041	2,073,975
2025-11-21	43.390	43.760	43.190	43.470	42.313	488,182
2025-11-20	44.110	44.370	43.360	43.400	42.245	514,177
2025-11-19	43.910	44.220	43.910	44.100	42.927	434,237
2025-11-18	43.450	44.150	43.440	43.950	42.781	817,541
2025-11-17	43.380	43.730	43.330	43.560	42.401	755,266
2025-11-14	42.490	43.925	42.290	43.470	42.313	2,062,747
2025-11-13	42.950	42.950	42.230	42.550	41.418	874,466
2025-11-12	42.380	42.950	42.310	42.830	41.690	872,904
2025-11-11	42.010	42.600	42.000	42.290	41.165	663,502
2025-11-10	42.640	42.800	41.950	42.010	40.892	525,653
2025-11-07	41.120	42.560	40.950	42.530	41.398	949,864
2025-11-06	40.470	41.360	40.410	41.190	40.094	1,629,365
2025-11-05	40.130	40.730	39.950	40.550	39.471	961,672
2025-11-04	39.700	40.320	39.450	40.270	39.199	1,871,850
2025-11-03	41.230	41.230	40.950	41.020	39.929	500,832

← NewerPage 4 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.