AltaGas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	34.650	34.830	34.450	34.590	32.871	373,295
2025-02-11	34.810	34.990	34.460	34.820	33.089	618,881
2025-02-10	34.910	35.030	34.750	34.760	33.032	712,433
2025-02-07	34.880	35.000	34.620	34.850	33.118	442,481
2025-02-06	34.630	34.970	34.540	34.900	33.165	641,354
2025-02-05	33.840	34.650	33.840	34.560	32.842	740,551
2025-02-04	33.530	34.215	33.345	33.890	32.205	662,942
2025-02-03	32.140	33.870	32.140	33.590	31.920	585,589
2025-01-31	33.790	33.840	33.380	33.540	31.873	1,092,743
2025-01-30	33.880	34.250	33.550	33.770	32.091	695,771
2025-01-29	33.610	33.890	33.490	33.800	32.120	463,904
2025-01-28	34.100	34.100	33.400	33.650	31.977	694,907
2025-01-27	34.490	34.570	34.040	34.090	32.395	665,049
2025-01-24	34.390	34.810	34.390	34.680	32.956	520,600
2025-01-23	34.500	34.680	34.340	34.480	32.766	523,011
2025-01-22	34.710	34.870	34.340	34.480	32.766	1,040,400
2025-01-21	34.920	35.000	34.700	34.740	33.013	550,428
2025-01-20	34.900	35.125	34.800	34.920	33.184	238,325
2025-01-17	34.220	35.080	34.160	34.980	33.241	694,639
2025-01-16	33.490	34.340	33.370	34.220	32.519	660,951
2025-01-15	33.610	33.970	33.510	33.570	31.901	533,599
2025-01-14	33.730	33.730	33.420	33.480	31.816	653,272
2025-01-13	34.340	34.360	33.610	33.790	32.110	1,248,515
2025-01-10	33.710	34.475	33.700	34.360	32.652	1,081,266
2025-01-09	34.060	34.230	33.860	33.940	32.253	1,028,592
2025-01-08	33.670	34.430	33.650	34.120	32.424	843,001
2025-01-07	33.570	33.870	33.550	33.730	32.053	444,151
2025-01-06	33.380	33.560	33.070	33.480	31.816	466,450
2025-01-03	33.500	33.735	33.260	33.330	31.673	721,394
2025-01-02	33.540	33.660	33.220	33.440	31.778	1,249,792
2024-12-31	33.540	33.660	33.370	33.480	31.816	381,382
2024-12-30	33.140	33.680	33.050	33.500	31.835	475,216
2024-12-27	33.370	33.630	33.120	33.200	31.550	1,275,465
2024-12-24	33.070	33.590	32.970	33.450	31.787	294,542
2024-12-23	32.410	33.150	32.280	33.100	31.455	1,471,811
2024-12-20	32.180	32.710	32.100	32.570	30.951	1,302,842
2024-12-19	32.140	32.720	32.050	32.400	30.789	2,263,641
2024-12-18	32.220	32.560	32.040	32.150	30.552	3,683,571
2024-12-17	32.330	32.470	32.020	32.150	30.552	1,423,628
2024-12-16	32.390	32.640	32.150	32.580	30.960	788,797
2024-12-13	32.780	32.980	32.660	32.830	30.915	2,865,856
2024-12-12	33.130	33.170	32.560	32.730	30.821	2,243,969
2024-12-11	33.380	33.550	32.980	33.070	31.141	1,122,640
2024-12-10	34.020	34.080	33.450	33.590	31.631	1,201,438
2024-12-09	34.350	34.580	33.760	34.050	32.064	1,204,681
2024-12-06	34.940	35.050	34.220	34.320	32.318	595,857
2024-12-05	34.750	35.200	34.750	34.970	32.930	609,165
2024-12-04	34.600	34.830	34.260	34.830	32.798	713,302
2024-12-03	34.610	35.110	34.460	34.610	32.591	1,085,043
2024-12-02	34.210	34.370	33.860	34.140	32.148	1,109,529
2024-11-29	34.010	34.300	34.010	34.240	32.243	1,540,462
2024-11-28	34.090	34.300	34.030	34.080	32.092	121,212
2024-11-27	33.970	34.290	33.910	34.080	32.092	1,021,251
2024-11-26	33.780	34.100	33.660	33.990	32.007	903,461
2024-11-25	35.200	35.240	33.860	33.960	31.979	2,782,998
2024-11-22	35.170	35.390	35.000	35.220	33.165	444,162
2024-11-21	34.660	35.320	34.610	35.210	33.156	864,085
2024-11-20	34.650	34.840	34.400	34.660	32.638	593,388
2024-11-19	34.220	34.635	34.190	34.620	32.600	461,053
2024-11-18	33.740	34.410	33.740	34.380	32.374	1,124,088

← NewerPage 8 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.