ALA.PR.G

AltaGas Historical Data

ALA.PR.G Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2022 17.30 0.02 0.12% 17.28 17.37 17.26 5,410
Nov 28 2022 17.28 0.02 0.12% 17.28 17.28 17.28 2,800
Nov 25 2022 17.26 -0.05 -0.29% 17.30 17.31 17.26 4,732
Nov 25 2022 17.31 0.00 0.0% 17.31 17.31 17.31 0
Nov 24 2022 17.31 0.01 0.06% 17.30 17.31 17.30 3,440
Nov 23 2022 17.30 0.00 0.0% 17.31 17.35 17.30 5,310
Nov 22 2022 17.30 -0.22 -1.26% 17.28 17.35 17.28 4,100
Nov 21 2022 17.52 0.00 +0.00% 17.40 17.52 17.25 0
Nov 21 2022 17.52 -0.35 -1.96% 17.40 17.52 17.25 6,043
Nov 18 2022 17.87 0.64 3.71% 17.87 17.87 17.87 100
Nov 17 2022 17.23 -0.06 -0.35% 17.21 17.23 17.20 6,000
Nov 16 2022 17.29 -0.06 -0.35% 17.50 17.50 17.15 5,700
Nov 15 2022 17.35 -0.30 -1.7% 17.65 17.65 17.35 7,600
Nov 14 2022 17.65 -0.06 -0.34% 17.75 17.75 17.65 7,600
Nov 11 2022 17.71 -0.04 -0.23% 17.74 17.74 17.71 500
Nov 10 2022 17.75 0.00 0.0% 17.75 17.75 17.75 0
Nov 09 2022 17.75 0.00 0.0% 17.70 17.75 17.70 3,410
Nov 08 2022 17.75 -0.25 -1.39% 17.79 17.79 17.75 604
Nov 07 2022 18.00 -0.10 -0.55% 17.82 18.00 17.81 7,030
Nov 04 2022 18.10 0.00 +0.00% 18.08 18.10 18.08 0
Nov 04 2022 18.10 0.24 1.34% 18.08 18.10 18.08 3,500
Nov 03 2022 17.86 -0.24 -1.33% 17.86 17.86 17.86 100
Nov 02 2022 18.10 0.32 1.8% 17.78 18.12 17.78 44,700
Nov 01 2022 17.78 -0.21 -1.17% 17.98 17.98 17.78 730
Oct 31 2022 17.99 -0.11 -0.61% 18.01 18.10 17.85 6,200
Oct 28 2022 18.10 0.00 0.0% 18.11 18.11 18.10 2,700
Oct 27 2022 18.10 0.20 1.12% 18.02 18.10 18.00 15,600
Oct 26 2022 17.90 0.34 1.94% 17.64 18.10 17.64 8,700
Oct 25 2022 17.56 0.10 0.57% 17.49 17.56 17.49 7,800
Oct 24 2022 17.46 0.62 3.68% 16.85 17.46 16.85 53,800
Oct 21 2022 16.84 0.14 0.84% 16.54 16.84 16.54 183,923
Oct 20 2022 16.70 -0.28 -1.65% 16.78 16.94 16.50 17,503
Oct 19 2022 16.98 0.08 0.47% 16.98 16.98 16.62 10,364
Oct 18 2022 16.90 0.20 1.2% 16.85 17.05 16.75 11,700
Oct 17 2022 16.70 0.00 0.0% 16.80 16.80 16.70 2,989
Oct 14 2022 16.70 0.20 1.21% 16.56 16.70 16.56 1,600
Oct 13 2022 16.50 -0.01 -0.06% 16.65 16.65 16.50 4,900
Oct 12 2022 16.51 0.11 0.67% 16.76 16.76 16.48 5,230
Oct 11 2022 16.40 -0.50 -2.96% 16.90 16.95 16.40 10,695
Oct 10 2022 16.90 0.00 +0.00% 18.13 18.13 16.75 0
Oct 07 2022 16.90 0.25 1.5% 18.13 18.13 16.75 800
Oct 06 2022 16.65 -0.11 -0.66% 16.85 16.85 16.65 1,200
Oct 05 2022 16.76 0.06 0.36% 16.60 17.00 16.60 33,800
Oct 04 2022 16.70 0.00 0.0% 16.91 16.93 16.57 29,600
Oct 03 2022 16.70 0.00 0.0% 16.70 16.70 16.70 0
Sep 30 2022 16.70 -0.30 -1.76% 17.01 17.01 16.70 950
Sep 29 2022 17.00 -0.35 -2.02% 17.35 17.35 16.99 1,517
Sep 28 2022 17.35 0.00 0.0% 17.35 17.35 17.35 0
Sep 27 2022 17.35 -0.15 -0.86% 17.51 17.51 17.35 700
Sep 26 2022 17.50 -0.52 -2.89% 18.00 18.00 17.44 7,007
Sep 23 2022 18.02 -0.19 -1.04% 18.02 18.02 18.00 3,100
Sep 22 2022 18.21 0.03 0.17% 18.76 18.76 18.21 11,472
Sep 21 2022 18.18 -0.25 -1.36% 18.41 18.41 18.10 6,850
Sep 20 2022 18.43 -0.27 -1.44% 18.51 18.51 18.41 1,055
Sep 19 2022 18.70 0.12 0.65% 18.71 18.71 18.70 950
Sep 16 2022 18.58 -0.63 -3.28% 19.07 19.07 18.58 2,000
Sep 15 2022 19.21 -0.48 -2.44% 19.40 19.50 19.21 1,800
Sep 14 2022 19.69 0.00 0.0% 19.69 19.69 19.69 1,000
Sep 13 2022 19.69 0.09 0.46% 19.65 19.75 19.65 2,800
Sep 12 2022 19.60 -0.20 -1.01% 19.77 19.80 19.60 7,100
Sep 09 2022 19.80 0.06 0.3% 19.70 19.80 19.70 4,450
Sep 08 2022 19.74 0.12 0.61% 19.70 19.80 19.70 2,640
Sep 07 2022 19.62 0.00 0.0% 19.62 19.62 19.62 0
Sep 06 2022 19.62 0.12 0.62% 20.00 20.00 19.62 3,200
Sep 05 2022 19.50 0.00 +0.00% 19.50 19.50 19.50 0
Sep 02 2022 19.50 0.00 0.0% 19.50 19.50 19.50 0
Sep 01 2022 19.50 0.09 0.46% 19.81 19.81 19.50 750
Your Recent History
TSX
ALA.PR.G
AltaGas
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20221130 13:40:26