AltaGas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	33.650	33.840	33.380	33.760	31.791	663,200
2024-11-14	33.520	33.770	33.365	33.650	31.687	503,211
2024-11-13	33.460	33.675	33.290	33.510	31.555	1,072,917
2024-11-12	33.330	33.710	33.180	33.430	31.480	448,292
2024-11-11	33.490	33.680	33.340	33.350	31.405	413,179
2024-11-08	33.200	33.510	33.180	33.490	31.536	394,744
2024-11-07	33.050	33.410	32.890	33.320	31.376	353,094
2024-11-06	33.020	33.230	32.850	33.130	31.197	688,004
2024-11-05	33.080	33.340	33.030	33.120	31.188	641,798
2024-11-04	33.610	33.880	32.930	33.180	31.244	678,432
2024-11-01	33.240	33.960	33.120	33.710	31.744	1,143,401
2024-10-31	33.440	33.530	32.690	33.270	31.329	1,114,210
2024-10-30	33.430	33.940	33.320	33.750	31.781	736,541
2024-10-29	33.720	33.720	33.190	33.470	31.518	746,412
2024-10-28	33.630	33.810	33.310	33.780	31.809	799,666
2024-10-25	34.180	34.180	33.600	33.710	31.744	871,976
2024-10-24	34.060	34.255	33.450	34.030	32.045	1,065,397
2024-10-23	34.990	35.100	33.900	34.080	32.092	954,700
2024-10-22	35.340	35.730	35.125	35.600	33.523	682,529
2024-10-21	35.610	35.680	35.010	35.470	33.401	608,652
2024-10-18	35.550	35.770	35.290	35.700	33.617	767,099
2024-10-17	35.120	35.550	35.120	35.430	33.363	802,645
2024-10-16	34.700	35.220	34.700	35.150	33.100	750,642
2024-10-15	34.150	34.770	34.100	34.660	32.638	618,044
2024-10-11	33.950	34.390	33.950	34.350	32.346	676,940
2024-10-10	34.090	34.360	33.830	33.890	31.913	926,325
2024-10-09	33.910	34.200	33.910	34.090	32.101	322,691
2024-10-08	33.860	34.020	33.690	33.990	32.007	694,628
2024-10-07	33.900	34.030	33.670	33.980	31.998	653,597
2024-10-04	33.570	34.030	33.320	33.920	31.941	432,796
2024-10-03	33.810	33.820	33.440	33.570	31.612	1,217,127
2024-10-02	33.470	33.940	33.460	33.800	31.828	460,802
2024-10-01	33.400	33.550	33.160	33.550	31.593	1,605,256
2024-09-30	33.290	33.550	33.170	33.480	31.527	917,011
2024-09-27	33.390	33.590	33.250	33.310	31.367	1,308,598
2024-09-26	33.600	33.710	33.220	33.400	31.452	1,338,621
2024-09-25	33.210	33.490	32.860	33.460	31.508	1,701,119
2024-09-24	33.730	33.850	33.160	33.230	31.292	1,122,398
2024-09-23	33.500	33.690	33.060	33.640	31.678	1,851,520
2024-09-20	34.190	34.190	32.730	32.810	30.896	7,032,908
2024-09-19	34.890	35.060	34.130	34.250	32.252	2,304,211
2024-09-18	35.320	35.350	34.870	34.970	32.930	1,047,907
2024-09-17	35.350	35.435	35.040	35.310	33.250	561,837
2024-09-16	35.260	35.490	35.150	35.310	33.250	374,331
2024-09-13	35.000	35.470	34.770	35.460	33.111	879,582
2024-09-12	34.510	35.000	34.510	34.850	32.541	2,575,235
2024-09-11	34.320	34.730	34.230	34.650	32.354	603,887
2024-09-10	34.650	34.670	34.190	34.410	32.130	685,693
2024-09-09	34.470	35.060	34.470	34.610	32.317	925,472
2024-09-06	34.360	34.530	34.150	34.370	32.093	601,203
2024-09-05	34.330	34.830	34.120	34.300	32.028	739,729
2024-09-04	34.000	34.430	34.000	34.270	32.000	1,074,640
2024-09-03	34.250	34.520	34.030	34.090	31.832	1,119,523
2024-08-30	33.920	34.710	33.720	34.520	32.233	2,576,594
2024-08-29	33.920	34.100	33.650	33.750	31.514	1,112,166
2024-08-28	33.910	33.960	33.700	33.890	31.645	934,866
2024-08-27	33.760	34.100	33.760	33.880	31.635	885,744
2024-08-26	33.930	34.210	33.845	34.030	31.776	774,338
2024-08-23	33.710	33.940	33.510	33.880	31.635	521,080
2024-08-22	33.660	33.900	33.560	33.690	31.458	630,329

← NewerPage 9 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.