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

Get Started

Home
Investing
Stocks
USA
USOTC
AltaGas Limited (PK) (ATGFF)
AltaGas Limited (PK) (ATGFF) Historical

ATGFF AltaGas Limited (PK)

22.29

0.10 (0.45%)

Last Updated: 11:32:07

Delayed by 15 minutes

ATGFF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	22.19	-0.13	-0.58%	22.19	22.19	22.19	3,215
May 23 2024	22.32	-0.08	-0.36%	22.33	22.33	22.32	44,605
May 22 2024	22.40	-0.10	-0.44%	22.44	22.44	22.40	64,456
May 21 2024	22.50	-0.10	-0.44%	22.4709	22.615	22.46	48,844
May 20 2024	22.60	0.00	0.00%	22.60	22.60	22.60	0
May 17 2024	22.60	0.12	0.52%	22.58	22.60	22.58	24,832
May 16 2024	22.484	-0.07	-0.31%	22.484	22.484	22.484	79,897
May 15 2024	22.553	0.13	0.57%	22.532	22.56	22.532	5,884
May 14 2024	22.425	0.10	0.43%	22.53	22.54	22.425	35,245
May 13 2024	22.33	0.04	0.17%	22.33	22.33	22.33	18,944
May 10 2024	22.2923	0.30	1.37%	22.29	22.2923	22.28	13,231
May 09 2024	21.99	0.00	0.00%	21.99	21.99	21.99	0
May 08 2024	21.99	0.09	0.41%	21.883	22.0303	21.883	142,957
May 07 2024	21.90	-0.18	-0.84%	22.13	22.13	21.90	20,518
May 06 2024	22.0845	0.06	0.28%	22.30	22.341	22.08	28,239
May 03 2024	22.022	-0.22	-0.99%	20.35	22.14	20.35	58,477
May 02 2024	22.242	0.35	1.58%	21.6023	22.242	21.553	185,783
May 01 2024	21.897	-0.10	-0.47%	21.897	21.897	21.897	14,572
Apr 30 2024	22.00	-0.25	-1.12%	22.1501	22.1601	22.00	107,822
Apr 29 2024	22.25	0.18	0.83%	22.18	22.25	22.16	19,392
Apr 26 2024	22.0665	0.03	0.12%	22.09	22.11	22.0665	42,905
Apr 25 2024	22.04	-0.01	-0.05%	22.07	22.07	21.96	13,216
Apr 24 2024	22.0501	0.16	0.73%	21.775	22.1001	21.775	24,797
Apr 23 2024	21.89	0.29	1.33%	21.8701	22.00	21.84	42,337
Apr 22 2024	21.6023	-0.16	-0.72%	21.65	21.668	21.6023	20,475
Apr 19 2024	21.76	0.35	1.63%	21.50	21.792	21.50	41,985
Apr 18 2024	21.41	0.38	1.81%	21.426	21.426	21.35	43,423
Apr 17 2024	21.03	0.03	0.16%	21.00	21.03	21.00	23,448
Apr 16 2024	20.997	-0.16	-0.75%	21.05	21.05	20.942	36,799
Apr 15 2024	21.155	-0.31	-1.42%	21.2901	21.35	21.155	73,728
Apr 12 2024	21.46	0.07	0.33%	21.25	21.46	21.25	100,147
Apr 11 2024	21.39	0.18	0.86%	21.39	21.39	21.39	68,977
Apr 10 2024	21.208	-0.23	-1.08%	21.22	21.33	21.14	53,117
Apr 09 2024	21.44	-0.09	-0.42%	21.4801	21.56	21.44	114,123
Apr 08 2024	21.53	0.03	0.14%	21.452	21.53	21.452	49,081
Apr 05 2024	21.50	-0.16	-0.74%	20.37	21.50	20.37	3,982
Apr 04 2024	21.66	0.15	0.70%	21.6727	21.702	21.62	130,597
Apr 03 2024	21.51	-0.35	-1.61%	21.61	21.61	21.492	41,687
Apr 02 2024	21.8617	0.00	0.00%	21.8617	21.8617	21.8617	0
Apr 01 2024	21.8617	-0.21	-0.96%	22.00	22.00	21.8617	133,560
Mar 28 2024	22.073	0.38	1.77%	22.00	22.073	22.00	86,828
Mar 27 2024	21.69	0.08	0.37%	21.80	21.80	21.653	34,686
Mar 26 2024	21.61	0.13	0.61%	21.785	21.785	21.61	10,308
Mar 25 2024	21.48	0.02	0.08%	21.50	21.52	21.358	115,004
Mar 22 2024	21.462	-0.30	-1.36%	21.74	21.75	21.462	83,640
Mar 21 2024	21.758	-0.03	-0.15%	21.75	21.78	21.75	38,665
Mar 20 2024	21.79	0.05	0.23%	21.6725	21.79	21.6725	8,001
Mar 19 2024	21.74	0.15	0.72%	21.57	21.74	21.53	76,200
Mar 18 2024	21.585	0.16	0.77%	21.63	21.68	21.5735	56,082
Mar 15 2024	21.42	-0.02	-0.09%	21.48	21.48	21.42	133,828
Mar 14 2024	21.44	-0.34	-1.55%	21.39	21.44	21.39	71,527
Mar 13 2024	21.778	-0.02	-0.08%	21.778	21.778	21.778	100,113
Mar 12 2024	21.7948	0.19	0.88%	21.739	21.7948	21.739	74,491
Mar 11 2024	21.6044	0.15	0.70%	21.68	21.7625	21.6044	388
Mar 08 2024	21.4542	-0.42	-1.91%	21.65	21.65	21.36	43,249
Mar 07 2024	21.872	0.21	0.98%	21.872	21.872	21.872	67,051
Mar 06 2024	21.66	0.16	0.74%	21.7801	21.7801	21.66	68,364
Mar 05 2024	21.50	-0.12	-0.56%	21.77	21.77	21.50	43,801
Mar 04 2024	21.62	0.00	0.00%	21.62	21.62	21.62	0
Mar 01 2024	21.62	0.05	0.23%	21.57	21.63	21.47	70,425
Feb 29 2024	21.57	0.19	0.89%	20.91	21.5775	20.91	109,750
Feb 28 2024	21.38	0.47	2.25%	21.43	21.43	21.27	76,592

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