AltaGas Ltd Historical Data - ALA.PR.B | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
AltaGas Ltd (ALA.PR.B)
AltaGas Ltd (ALA.PR.B) Historical

AltaGas Ltd (ALA.PR.B)

20.60

-0.05

( -0.24% )

Updated: 11:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1713476400	20.65	0	0.00	20.65	20.65	20.65	1000
1713390000	20.65	-0.1	-0.48	20.13	20.75	20.13	1300
1713303600	20.75	0	0.00	20.75	20.75	20.75	3
1713217200	20.75	0	0.00	20.75	20.75	20.75	930
1712958000	20.75	0	0.00	20.75	20.75	20.75	0
1712871600	20.75	0	0.00	20.75	20.75	20.75	1600
1712785200	20.75	0.21	1.02	20.57	20.75	20.57	200
1712698800	20.54	0	0.00	20.54	20.54	20.54	0
1712612400	20.54	0	0.00	20.54	20.54	20.54	530
1712353200	20.54	0.22	1.08	20.54	20.54	20.54	247
1712266800	20.32	0	0.00	20.32	20.32	20.32	0
1712180400	20.32	-0.08	-0.39	20.81	20.81	20.32	600
1712094000	20.4	0.3	1.49	20.4	20.4	20.4	100
1712007600	20.1	0	0.00	20.1	20.1	20.1	0
1711662000	20.1	0	0.00	20.1	20.1	20.1	0
1711575600	20.1	0	0.00	20.1	20.1	20.1	0
1711489200	20.1	0	0.00	20.11	20.11	20.1	300
1711402800	20.1	0	0.00	20	20.1	19.75	772
1711143600	20.1	-0.35	-1.71	20.1	20.1	20.1	1100
1711057200	20.45	0.15	0.74	20.85	20.85	20.45	655
1710970800	20.3	-0.15	-0.73	20.65	20.85	20.3	2700
1710884400	20.45	-0.17	-0.82	20.45	20.45	20.45	100
1710798000	20.62	0.22	1.08	20.85	20.85	20.62	6100
1710538800	20.4	0	0.00	20.4	20.4	20.4	0
1710452400	20.4	-0.17	-0.83	20.4	20.4	20.4	360
1710366000	20.57	-0.09	-0.44	20.74	20.74	20.57	200
1710279600	20.66	0.07	0.34	20.66	20.66	20.66	900
1710193200	20.59	0.09	0.44	20.58	20.6	20.58	600
1709937600	20.5	0	0.00	20.5	20.5	20.5	0
1709851200	20.5	0.02	0.10	20.54	20.9	20.5	1000
1709764800	20.48	0.08	0.39	20.48	20.48	20.48	100
1709678400	20.4	0.05	0.25	20.47	20.47	20.4	600
1709592000	20.35	0.27	1.34	20.35	20.35	20.35	200
1709332800	20.08	0	0.00	20.08	20.08	20.08	0
1709246400	20.08	0.53	2.71	20.45	20.45	20.08	500
1709160000	19.55	-0.65	-3.22	20.2	20.2	19.55	1100
1709073600	20.2	-0.15	-0.74	20.35	20.61	20.2	2700
1708987200	20.35	0.13	0.64	20.35	20.35	20.35	300
1708728000	20.22	0.01	0.05	20.22	20.22	20.22	500
1708641600	20.21	-0.04	-0.20	20.21	20.21	20.21	300
1708555200	20.25	-0.12	-0.59	20.25	20.25	20.21	1100
1708468800	20.37	-0.02	-0.10	20.39	20.39	20.37	748
1708123200	20.39	-0.41	-1.97	20.39	20.39	20.39	100
1708036800	20.8	0.25	1.22	21	21	20.8	200
1707950400	20.55	0	0.00	20.55	20.55	20.55	0
1707864000	20.55	-0.2	-0.96	20.7	20.7	20.55	1700
1707777600	20.75	-0.05	-0.24	20.77	20.77	20.73	1330
1707518400	20.8	0.15	0.73	21.25	21.25	20.8	1100
1707432000	20.65	-0.35	-1.67	20.62	20.85	20.6	3600
1707345600	21	0	0.00	21	21	21	0
1707259200	21	-0.45	-2.10	21	21	21	500
1707172800	21.45	0.55	2.63	20.89	21.45	20.8	6175
1706913600	20.9	0.35	1.70	20.55	20.96	20.55	1500
1706827200	20.55	-0.4	-1.91	20.9	20.96	20.55	3715
1706740800	20.95	0	0.00	20.95	20.95	20.95	210
1706654400	20.95	0	0.00	20.95	20.95	20.95	1700
1706568000	20.95	0	0.00	20.95	20.95	20.95	190
1706308800	20.95	0.25	1.21	21	21	20.66	1500
1706222400	20.7	-0.41	-1.94	21.1	21.1	20.7	700
1706136000	21.11	0	0.00	21.11	21.11	21.11	40
1706049600	21.11	0.11	0.52	21	21.11	21	795
1705963200	21	0.12	0.57	20.9	21	20.9	900
1705704000	20.88	0.33	1.61	20.88	20.88	20.88	300

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions