AltaGas Ltd (ALA.PR.B)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1739227200 | 22.65 | 0.1 | 0.44 | 22.9 | 22.9 | 22.65 | 1500 |
| 1738968000 | 22.55 | 0 | 0.00 | 22.55 | 22.55 | 22.55 | 26 |
| 1738881600 | 22.55 | -0.45 | -1.96 | 22.99 | 22.99 | 22.55 | 700 |
| 1738795200 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1738708800 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1738622400 | 23 | 0.04 | 0.17 | 22.97 | 23 | 22.97 | 600 |
| 1738363200 | 22.96 | -0.03 | -0.13 | 22.79 | 22.96 | 22.52 | 1100 |
| 1738276800 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 0 |
| 1738190400 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 0 |
| 1738104000 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 0 |
| 1738017600 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 0 |
| 1737758400 | 22.99 | 0.34 | 1.50 | 22.99 | 22.99 | 22.99 | 300 |
| 1737672000 | 22.65 | 0 | 0.00 | 22.65 | 22.65 | 22.65 | 0 |
| 1737585600 | 22.65 | -0.05 | -0.22 | 22.97 | 22.97 | 22.65 | 700 |
| 1737499200 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 0 |
| 1737412800 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 1 |
| 1737153600 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 0 |
| 1737067200 | 22.7 | 0.4 | 1.79 | 22.7 | 22.7 | 22.7 | 700 |
| 1736980800 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1736894400 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1736808000 | 22.3 | -0.05 | -0.22 | 22.36 | 22.36 | 22.3 | 2500 |
| 1736548800 | 22.35 | 0.32 | 1.45 | 22.15 | 22.35 | 22.15 | 1600 |
| 1736462400 | 22.03 | -0.31 | -1.39 | 22.23 | 22.23 | 22.03 | 800 |
| 1736376000 | 22.34 | -0.01 | -0.04 | 22.34 | 22.34 | 22.34 | 100 |
| 1736289600 | 22.35 | 0 | 0.00 | 22.35 | 22.35 | 22.35 | 508 |
| 1736203200 | 22.35 | 0.05 | 0.22 | 22.35 | 22.35 | 22.35 | 101 |
| 1735944000 | 22.3 | 0.4 | 1.83 | 22.3 | 22.3 | 22.3 | 100 |
| 1735857600 | 21.9 | -0.1 | -0.45 | 22 | 22 | 21.9 | 500 |
| 1735684800 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1735598400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 500 |
| 1735339200 | 22 | 0 | 0.00 | 22.2 | 22.29 | 22 | 4100 |
| 1735080000 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1734993600 | 22 | 0 | 0.00 | 22 | 22 | 22 | 1000 |
| 1734734400 | 22 | 0 | 0.00 | 22.29 | 22.29 | 22 | 2500 |
| 1734648000 | 22 | -0.3 | -1.35 | 21.99 | 22.05 | 21.99 | 2262 |
| 1734561600 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 675 |
| 1734475200 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1734388800 | 22.3 | -0.29 | -1.28 | 22.3 | 22.3 | 22.3 | 200 |
| 1734129600 | 22.59 | 0.64 | 2.92 | 22.59 | 22.59 | 22.59 | 200 |
| 1734043200 | 21.95 | 0.15 | 0.69 | 21.91 | 21.95 | 21.91 | 4100 |
| 1733956800 | 21.8 | -0.1 | -0.46 | 21.8 | 21.8 | 21.8 | 800 |
| 1733870400 | 21.9 | 0.1 | 0.46 | 21.86 | 21.9 | 21.85 | 700 |
| 1733784000 | 21.8 | 0.05 | 0.23 | 21.74 | 21.85 | 21.7 | 1745 |
| 1733524800 | 21.75 | 0 | 0.00 | 21.74 | 21.75 | 21.61 | 400 |
| 1733438400 | 21.75 | -0.15 | -0.68 | 22.07 | 22.07 | 21.75 | 700 |
| 1733352000 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
| 1733265600 | 21.9 | 0.14 | 0.64 | 21.75 | 22 | 21.6 | 1750 |
| 1733179200 | 21.76 | 0.01 | 0.05 | 21.75 | 21.76 | 21.75 | 1670 |
| 1732920000 | 21.75 | 0.26 | 1.21 | 21.78 | 21.78 | 21.6 | 2000 |
| 1732833600 | 21.49 | 0.49 | 2.33 | 20.7 | 21.49 | 20.7 | 3424 |
| 1732747200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1732660800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 100 |
| 1732574400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 200 |
| 1732315200 | 21 | -0.15 | -0.71 | 20.6 | 21.1 | 20.6 | 3033 |
| 1732228800 | 21.15 | 0.15 | 0.71 | 20.7 | 21.15 | 20.66 | 3100 |
| 1732142400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1732056000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1731969600 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1731710400 | 21 | 0 | 0.00 | 20.7 | 21 | 20.7 | 462 |
| 1731624000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1731537600 | 21 | 0 | 0.00 | 21 | 21 | 21 | 100 |
| 1731451200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 850 |
| 1731364800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 5900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
