Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AltaGas Ltd (OP: ATGFF )

22.32 -0.08 (-0.36%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 33.80 33.80 33.70 33.70 1,360 -0.59(-1.73%)
Apr 29, 2015 34.46 34.46 34.29 34.29 700 -0.07(-0.20%)
Apr 28, 2015 34.70 34.70 34.36 34.36 22,996 -0.32(-0.92%)
Apr 27, 2015 34.52 34.78 34.52 34.68 17,171 +0.15(+0.44%)
Apr 23, 2015 34.53 34.53 34.53 0 +0.28(+0.81%)
Apr 22, 2015 34.01 34.32 34.01 34.25 22,573 +0.41(+1.22%)
Apr 21, 2015 33.87 33.87 33.78 33.84 20,400 -0.55(-1.60%)
Apr 20, 2015 34.10 34.53 34.10 34.39 2,993 +0.05(+0.14%)
Apr 17, 2015 33.81 34.34 33.81 34.34 4,718 +0.41(+1.21%)
Apr 16, 2015 33.93 33.93 33.93 33.93 243 -0.09(-0.26%)
Apr 15, 2015 32.14 34.02 32.14 34.02 28,753 +1.27(+3.88%)
Apr 14, 2015 32.92 32.92 32.71 32.75 4,981 -0.29(-0.88%)
Apr 13, 2015 32.99 33.04 32.99 33.04 434 -0.01(-0.03%)
Apr 10, 2015 33.25 33.27 32.92 33.05 21,340 -0.69(-2.04%)
Apr 09, 2015 33.43 33.85 33.43 33.74 2,156 +0.28(+0.82%)
Apr 08, 2015 34.19 34.19 33.41 33.46 16,640 -1.00(-2.89%)
Apr 07, 2015 34.50 34.56 34.41 34.46 17,150 +0.21(+0.61%)
Apr 06, 2015 34.34 34.58 34.25 34.25 1,350 +1.02(+3.08%)
Apr 01, 2015 33.23 33.23 33.23 0 -0.27(-0.82%)
Mar 31, 2015 33.45 33.68 33.45 33.50 1,800 -0.35(-1.04%)
Mar 30, 2015 33.78 33.85 33.78 33.85 17,467 +0.10(+0.30%)
Mar 27, 2015 33.72 33.75 33.59 33.75 4,909 -0.14(-0.41%)
Mar 26, 2015 33.89 33.89 33.89 33.89 17,138 -0.67(-1.93%)
Mar 25, 2015 34.92 34.92 34.50 34.56 16,424 +0.43(+1.25%)
Mar 24, 2015 33.83 34.13 33.81 34.13 2,803 +0.31(+0.92%)
Mar 23, 2015 33.75 33.82 33.75 33.82 13,235 -0.02(-0.05%)
Mar 20, 2015 33.84 33.84 33.84 33.84 3,700 +0.69(+2.07%)
Mar 19, 2015 33.14 33.15 33.14 33.15 970 -0.48(-1.43%)
Mar 18, 2015 32.72 33.63 32.72 33.63 1,371 +0.73(+2.21%)
Mar 17, 2015 32.34 32.96 32.34 32.90 5,309 +0.82(+2.57%)
Mar 16, 2015 31.53 32.17 31.53 32.08 21,521 +0.35(+1.10%)
Mar 13, 2015 31.95 31.95 31.52 31.73 23,478 -0.67(-2.07%)
Mar 12, 2015 32.54 32.67 32.40 32.40 4,447 +0.12(+0.37%)
Mar 11, 2015 32.58 32.64 32.28 32.28 5,011 -1.10(-3.30%)
Mar 10, 2015 34.00 34.06 33.38 33.38 1,617 -1.20(-3.48%)
Mar 09, 2015 34.80 35.01 34.56 34.59 5,607 -0.20(-0.59%)
Mar 06, 2015 34.86 34.94 34.79 34.79 7,423 -0.97(-2.71%)
Mar 05, 2015 35.76 35.76 35.76 35.76 200 -0.07(-0.20%)
Mar 04, 2015 35.31 35.83 35.31 35.83 2,000 -0.35(-0.97%)
Mar 03, 2015 36.18 35.92 36.18 481 +0.26(+0.72%)
Mar 02, 2015 35.85 35.92 35.63 35.92 6,220 +0.74(+2.11%)
Feb 27, 2015 35.18 35.18 35.18 35.18 27,850 -0.03(-0.09%)
Feb 26, 2015 34.75 35.21 34.75 35.21 1,550 -0.79(-2.20%)
Feb 25, 2015 36.06 36.06 36.00 36.00 279 +0.50(+1.41%)
Feb 24, 2015 35.22 35.54 35.22 35.50 18,601 -0.25(-0.71%)
Feb 23, 2015 35.76 35.76 35.76 35.76 6,063 -0.66(-1.82%)
Feb 20, 2015 36.45 36.63 36.42 36.42 1,050 -0.30(-0.82%)
Feb 19, 2015 36.05 36.72 36.05 36.72 386 -0.18(-0.49%)
Feb 18, 2015 37.00 37.00 36.72 36.90 21,543 -0.57(-1.53%)
Feb 17, 2015 37.57 37.73 37.47 37.47 5,400 -0.59(-1.56%)
Feb 13, 2015 38.07 38.07 38.07 0 +0.66(+1.76%)
Feb 12, 2015 36.97 37.41 36.97 37.41 340 +0.89(+2.45%)
Feb 11, 2015 36.63 36.63 36.52 36.52 23,070 -0.50(-1.35%)
Feb 10, 2015 36.84 37.02 36.84 37.02 2,972 +0.19(+0.53%)
Feb 09, 2015 36.60 36.93 36.60 36.83 1,635 +0.69(+1.90%)
Feb 06, 2015 37.39 37.39 36.11 36.14 3,031 -1.16(-3.11%)
Feb 05, 2015 37.26 37.30 37.26 37.30 640 +0.76(+2.09%)
Feb 04, 2015 35.48 36.54 35.48 36.54 21,656 +0.01(+0.02%)
Feb 03, 2015 35.38 36.95 35.38 36.53 2,017 +1.50(+4.27%)
Feb 02, 2015 35.01 35.13 34.86 35.03 1,480 +1.29(+3.84%)
Jan 30, 2015 33.22 33.85 33.00 33.74 15,179 +0.79(+2.40%)
Jan 29, 2015 32.81 33.08 32.81 32.95 11,179 -0.59(-1.77%)
Jan 28, 2015 33.99 34.40 33.54 33.54 1,329 -1.02(-2.94%)
Jan 27, 2015 34.49 34.66 34.49 34.56 1,542 -0.31(-0.88%)
Jan 26, 2015 34.82 34.89 34.82 34.87 2,171 -0.00(-0.01%)
Jan 23, 2015 34.71 34.87 34.68 34.87 9,970 +0.84(+2.48%)
Jan 22, 2015 33.82 34.03 33.82 34.03 4,256 +0.24(+0.71%)
Jan 21, 2015 33.73 33.85 33.50 33.79 5,041 -0.04(-0.11%)
Jan 20, 2015 34.06 34.23 33.74 33.83 3,476 -0.31(-0.90%)
Jan 16, 2015 34.14 34.14 34.14 0 +1.48(+4.54%)
Jan 15, 2015 33.26 33.26 32.65 32.65 1,328 +0.33(+1.03%)
Jan 14, 2015 32.38 32.38 32.32 32.32 16,956 -0.50(-1.52%)
Jan 13, 2015 32.82 0 +0.63(+1.96%)
Jan 12, 2015 33.33 33.33 32.19 32.19 3,973 -1.18(-3.54%)
Jan 09, 2015 33.72 33.78 33.37 33.37 2,340 -0.24(-0.72%)
Jan 08, 2015 33.65 33.66 33.61 33.61 650 -0.64(-1.87%)
Jan 07, 2015 34.60 34.73 34.20 34.25 12,552 -0.22(-0.63%)
Jan 06, 2015 35.14 35.14 34.43 34.47 2,714 -1.32(-3.69%)
Jan 05, 2015 37.13 37.13 35.78 35.79 2,123 -1.32(-3.56%)
Jan 02, 2015 37.18 37.18 37.11 37.11 608 -0.06(-0.16%)
Dec 31, 2014 37.17 37.17 37.17 0 +0.10(+0.27%)
Dec 30, 2014 36.68 37.07 36.68 37.07 2,903 +0.73(+2.01%)
Dec 29, 2014 35.67 36.75 35.67 36.34 3,540 +1.50(+4.31%)
Dec 26, 2014 34.84 34.84 34.84 34.84 120 -0.72(-2.02%)
Dec 24, 2014 35.56 35.56 35.56 0 -0.33(-0.92%)
Dec 23, 2014 35.57 35.91 35.57 35.89 2,573 +0.63(+1.79%)
Dec 22, 2014 35.41 35.42 35.26 35.26 1,645 -0.74(-2.06%)
Dec 19, 2014 35.56 36.00 35.56 36.00 32,528 +0.44(+1.24%)
Dec 18, 2014 36.35 36.35 35.15 35.56 2,106 +1.25(+3.63%)
Dec 17, 2014 32.99 34.64 32.74 34.31 5,694 +1.02(+3.08%)
Dec 16, 2014 33.86 33.29 5,213 +1.52(+4.78%)
Dec 15, 2014 32.02 32.47 31.68 31.77 4,137 -0.26(-0.81%)
Dec 12, 2014 31.63 32.38 31.32 32.03 5,565 -0.31(-0.96%)
Dec 11, 2014 33.42 33.42 32.34 32.34 2,347 +0.36(+1.13%)
Dec 10, 2014 32.59 32.59 31.77 31.98 7,483 -2.65(-7.65%)
Dec 09, 2014 34.89 35.03 34.30 34.63 5,567 -0.47(-1.33%)
Dec 08, 2014 36.26 37.00 34.99 35.10 13,423 -2.39(-6.39%)
Dec 05, 2014 37.36 37.88 37.31 37.49 3,260 -0.17(-0.44%)
Dec 04, 2014 38.20 38.20 37.46 37.66 2,117 -0.53(-1.40%)
Dec 03, 2014 36.64 38.19 36.64 38.19 4,227 +2.09(+5.79%)
Dec 02, 2014 34.89 36.64 34.89 36.10 14,088 +0.97(+2.75%)
Dec 01, 2014 36.92 36.92 35.12 35.13 20,898 -2.14(-5.73%)
Nov 28, 2014 37.98 37.98 37.05 37.27 2,493 -3.17(-7.84%)
Nov 26, 2014 40.44 40.44 40.44 0 +0.35(+0.87%)
Nov 25, 2014 39.84 40.10 39.84 40.09 23,497 +0.63(+1.60%)
Nov 24, 2014 40.04 40.29 39.43 39.46 7,515 -0.79(-1.96%)
Nov 21, 2014 40.78 40.78 40.24 40.25 651 -0.16(-0.39%)
Nov 20, 2014 40.08 40.60 40.08 40.41 3,846 +0.55(+1.37%)
Nov 19, 2014 39.86 39.86 39.86 39.86 192 +0.49(+1.24%)
Nov 18, 2014 39.73 39.73 39.37 39.37 239 -0.45(-1.13%)
Nov 17, 2014 40.00 39.86 39.82 5,317 -0.05(-0.11%)
Nov 14, 2014 39.86 39.86 39.86 39.86 1,275 +0.44(+1.11%)
Nov 13, 2014 40.02 40.15 39.32 39.42 7,678 -0.60(-1.49%)
Nov 12, 2014 40.11 40.30 40.02 40.02 950 +0.19(+0.46%)
Nov 11, 2014 40.00 40.00 39.79 39.84 1,553 -0.20(-0.51%)
Nov 10, 2014 40.55 40.55 39.99 40.04 2,333 -0.12(-0.30%)
Nov 07, 2014 39.51 40.16 39.51 40.16 1,875 +1.72(+4.47%)
Nov 06, 2014 38.83 38.83 38.36 38.44 1,673 -0.31(-0.80%)
Nov 05, 2014 39.14 39.14 38.75 38.75 2,329 -0.10(-0.26%)
Nov 04, 2014 38.17 38.85 38.17 38.85 1,688 -1.70(-4.19%)
Nov 03, 2014 41.06 41.06 40.24 40.55 4,500 -0.42(-1.03%)
Oct 31, 2014 41.28 41.35 40.97 40.97 1,286 -1.04(-2.48%)
Oct 30, 2014 42.09 42.09 42.01 42.01 296 -0.33(-0.78%)
Oct 29, 2014 42.85 42.85 42.34 42.34 344 -0.09(-0.22%)
Oct 28, 2014 41.42 42.43 41.42 42.43 3,514 +1.02(+2.47%)
Oct 27, 2014 41.64 41.64 41.41 41.41 5,524 -0.39(-0.93%)
Oct 24, 2014 41.62 41.80 41.62 41.80 13,287 +0.00(+0.01%)
Oct 23, 2014 41.77 41.80 41.77 41.80 12,787 +0.50(+1.22%)
Oct 22, 2014 42.09 42.42 41.29 41.29 10,933 -0.21(-0.50%)
Oct 21, 2014 41.12 41.57 41.12 41.50 836 +1.04(+2.57%)
Oct 20, 2014 40.69 40.71 40.22 40.46 1,423 -0.22(-0.55%)
Oct 17, 2014 40.74 40.76 40.34 40.69 2,010 +1.01(+2.55%)
Oct 16, 2014 37.35 39.67 37.35 39.67 552 +1.29(+3.36%)
Oct 15, 2014 36.17 38.39 34.80 38.39 11,070 +1.25(+3.35%)
Oct 14, 2014 39.17 39.35 37.14 37.14 11,779 -2.05(-5.23%)
Oct 13, 2014 39.80 39.80 39.19 1,550 -0.61(-1.53%)
Oct 10, 2014 39.69 40.24 39.07 39.80 7,327 -0.43(-1.08%)
Oct 09, 2014 41.44 41.44 40.23 40.23 2,981 -1.96(-4.64%)
Oct 08, 2014 42.62 42.62 41.47 42.19 9,074 -0.60(-1.41%)
Oct 07, 2014 42.31 43.21 42.31 42.79 1,781 -0.09(-0.22%)
Oct 06, 2014 42.48 43.00 42.48 42.88 4,052 +1.20(+2.89%)
Oct 03, 2014 41.73 41.77 41.28 41.68 5,250 +0.32(+0.77%)
Oct 02, 2014 41.23 41.51 40.67 41.36 6,417 +0.05(+0.11%)
Oct 01, 2014 41.93 42.26 41.31 41.31 8,556 -0.89(-2.11%)
Sep 30, 2014 41.92 42.21 41.92 42.20 8,030 +0.09(+0.21%)
Sep 29, 2014 41.75 42.13 41.75 42.12 2,600 -0.41(-0.96%)
Sep 26, 2014 42.12 42.53 41.76 42.52 2,323 +0.18(+0.42%)
Sep 25, 2014 43.04 43.08 42.34 42.34 9,372 -1.25(-2.87%)
Sep 24, 2014 43.70 43.71 42.67 43.60 6,907 -0.26(-0.60%)
Sep 23, 2014 44.70 44.70 43.86 43.86 2,897 -2.14(-4.65%)
Sep 22, 2014 46.97 46.97 46.00 46.00 679 -1.00(-2.14%)
Sep 19, 2014 46.27 47.50 46.27 47.00 6,081 +1.02(+2.22%)
Sep 18, 2014 45.94 45.98 45.94 45.98 358 +0.17(+0.38%)
Sep 15, 2014 45.81 45.81 45.81 62 -0.04(-0.09%)
Sep 12, 2014 46.33 46.33 45.85 45.85 1,050 -0.47(-1.01%)
Sep 11, 2014 46.34 46.36 46.32 46.32 300 -0.31(-0.66%)
Sep 10, 2014 47.09 47.09 46.43 46.63 1,934 -0.25(-0.53%)
Sep 08, 2014 46.88 46.88 46.88 98 -0.97(-2.03%)
Sep 05, 2014 47.79 47.85 47.35 47.85 2,175 -0.10(-0.21%)
Aug 29, 2014 47.95 47.95 47.95 0 +0.32(+0.68%)
Aug 28, 2014 47.46 47.63 47.41 47.63 900 +0.05(+0.10%)
Aug 27, 2014 47.65 47.66 47.01 47.58 2,125 +0.14(+0.30%)
Aug 26, 2014 47.46 47.46 47.44 47.44 639 +0.26(+0.55%)
Aug 25, 2014 47.25 47.25 47.07 47.18 3,224 +0.04(+0.09%)
Aug 22, 2014 47.19 47.20 47.14 47.14 3,538 -0.38(-0.80%)
Aug 21, 2014 47.50 47.57 47.50 47.52 2,150 +0.45(+0.96%)
Aug 20, 2014 47.15 47.20 47.03 47.06 1,525 -1.38(-2.85%)
Aug 19, 2014 48.51 48.51 48.35 48.45 2,368 +0.62(+1.29%)
Aug 18, 2014 47.48 47.88 47.48 47.83 1,668 +0.83(+1.77%)
Aug 15, 2014 46.94 47.00 46.94 47.00 709 +0.73(+1.57%)
Aug 14, 2014 46.13 46.27 46.13 46.27 3,405 +0.36(+0.79%)
Aug 13, 2014 45.55 45.91 45.91 975 +0.36(+0.78%)
Aug 12, 2014 45.55 45.55 45.55 45.55 206 +0.40(+0.89%)
Aug 11, 2014 45.28 45.32 45.15 45.15 41,020 +0.10(+0.22%)
Aug 08, 2014 44.90 44.90 44.90 45.05 702 -0.04(-0.09%)
Aug 07, 2014 45.09 45.09 45.09 45.09 599 +0.60(+1.35%)
Aug 06, 2014 43.79 44.49 43.79 44.49 2,069 +0.81(+1.85%)
Aug 05, 2014 43.98 44.25 43.68 43.68 3,224 -0.81(-1.82%)
Aug 04, 2014 44.49 44.49 44.49 44.49 100 +0.25(+0.57%)
Aug 01, 2014 44.95 44.95 44.13 44.24 2,830 -0.26(-0.58%)
Jul 31, 2014 44.93 45.26 44.50 44.50 3,348 -0.77(-1.71%)
Jul 30, 2014 45.28 45.31 45.27 45.27 960 -0.83(-1.79%)
Jul 29, 2014 46.10 46.10 46.10 46.10 510 +0.10(+0.22%)
Jul 28, 2014 45.83 46.10 45.48 46.00 4,763 +0.21(+0.45%)
Jul 25, 2014 45.97 46.07 45.79 45.79 4,805 -0.65(-1.40%)
Jul 24, 2014 46.48 46.48 46.22 46.44 3,922 +0.57(+1.24%)
Jul 23, 2014 46.00 46.10 45.87 45.87 3,000 +0.39(+0.85%)
Jul 22, 2014 45.29 45.48 45.29 45.48 622 +0.56(+1.26%)
Jul 21, 2014 45.00 45.00 44.91 44.92 952 -0.35(-0.77%)
Jul 18, 2014 45.13 45.27 45.02 45.27 1,196 +0.44(+0.98%)
Jul 17, 2014 44.83 44.83 44.83 44.83 463 -0.00(-0.00%)
Jul 16, 2014 44.59 44.83 44.55 44.83 433 +0.25(+0.56%)
Jul 15, 2014 44.77 44.77 44.48 44.58 3,360 -0.22(-0.50%)
Jul 14, 2014 45.16 45.16 44.80 44.80 10,107 -0.57(-1.25%)
Jul 11, 2014 45.37 45.37 45.37 45.37 750 -0.51(-1.11%)
Jul 10, 2014 45.88 45.88 45.88 45.88 2,990 +0.43(+0.94%)
Jul 08, 2014 45.45 45.45 45.45 748 -0.45(-0.97%)
Jul 07, 2014 46.40 46.40 45.90 45.90 1,182 -1.09(-2.32%)
Jul 03, 2014 46.99 46.99 46.99 0 +0.80(+1.73%)
Jul 02, 2014 46.13 46.43 46.12 46.19 2,878 +0.88(+1.94%)
Jul 01, 2014 45.31 45.31 45.31 45.31 525 -0.41(-0.89%)
Jun 30, 2014 45.82 45.92 45.70 45.72 9,204 +0.16(+0.36%)
Jun 27, 2014 45.55 45.55 45.55 45.55 150 -0.21(-0.46%)
Jun 26, 2014 45.73 45.83 45.69 45.77 2,438 +0.29(+0.63%)
Jun 25, 2014 45.48 45.48 45.48 45.48 2,950 +0.49(+1.09%)
Jun 24, 2014 45.05 45.21 44.99 44.99 1,784 -0.01(-0.02%)
Jun 23, 2014 44.81 45.04 44.81 45.00 3,514 -0.25(-0.55%)
Jun 20, 2014 45.20 45.27 45.12 45.25 1,715 +0.27(+0.61%)
Jun 19, 2014 45.62 45.62 44.98 44.98 6,516 -0.59(-1.28%)
Jun 18, 2014 45.79 45.80 45.38 45.56 17,662 -0.24(-0.52%)
Jun 17, 2014 46.16 46.16 45.62 45.80 11,790 +0.15(+0.32%)
Jun 16, 2014 45.42 45.68 45.42 45.65 2,850 +0.38(+0.85%)
Jun 13, 2014 45.18 45.41 45.18 45.27 3,860 +0.10(+0.22%)
Jun 12, 2014 45.23 45.23 44.94 45.17 2,545 +0.30(+0.67%)
Jun 11, 2014 45.20 45.20 44.85 44.87 5,707 -0.33(-0.73%)
Jun 10, 2014 44.86 45.22 44.63 45.20 19,077 -0.31(-0.68%)
Jun 04, 2014 45.51 45.51 45.51 45.51 0 +0.17(+0.38%)
Jun 03, 2014 45.04 45.34 45.04 45.34 4,117 +0.83(+1.86%)
Jun 02, 2014 44.14 44.51 44.09 44.51 1,274 -0.25(-0.56%)
May 30, 2014 44.76 44.76 44.76 44.76 7,864 +0.20(+0.45%)
May 29, 2014 44.56 44.56 44.56 44.56 105 +0.19(+0.43%)
May 28, 2014 44.65 44.65 44.37 44.37 863 -0.23(-0.51%)
May 27, 2014 44.60 44.70 44.54 44.60 2,346 -0.04(-0.10%)
May 22, 2014 44.64 44.64 44.64 0 +0.41(+0.93%)
May 21, 2014 44.20 44.23 44.08 44.23 1,499 -0.08(-0.18%)
May 20, 2014 44.65 44.78 44.31 44.31 760 -0.56(-1.25%)
May 19, 2014 44.87 44.87 44.87 44.87 233 +0.26(+0.58%)
May 15, 2014 44.61 44.61 44.61 44.61 74 -0.54(-1.19%)
May 14, 2014 44.91 45.15 44.91 45.15 4,020 +0.24(+0.54%)
May 13, 2014 44.62 45.00 44.62 44.91 1,320 +0.41(+0.93%)
May 12, 2014 44.67 44.67 44.50 44.50 3,472 +0.25(+0.55%)
May 09, 2014 44.32 44.36 43.85 44.25 5,100 -1.30(-2.86%)
May 08, 2014 45.49 45.55 45.47 45.55 3,478 -0.04(-0.08%)
May 06, 2014 45.59 45.59 45.59 45.59 190 +0.73(+1.63%)
May 05, 2014 44.72 45.01 44.72 44.86 2,963 -0.50(-1.10%)
May 02, 2014 44.88 45.36 44.88 45.36 900 +0.99(+2.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.