AltaGas Ltd (ALA.PR.G)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736203200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1735944000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 30700 |
| 1735857600 | 23.5 | -0.03 | -0.13 | 23.5 | 23.5 | 23.5 | 860 |
| 1735684800 | 23.53 | 0.11 | 0.47 | 23.41 | 23.53 | 23.37 | 10964 |
| 1735598400 | 23.42 | -0.13 | -0.55 | 23.42 | 23.42 | 23.42 | 100 |
| 1735339200 | 23.55 | 0.24 | 1.03 | 23.45 | 23.55 | 23.45 | 500 |
| 1735069200 | 23.31 | 0.06 | 0.26 | 23.31 | 23.31 | 23.31 | 810 |
| 1734993600 | 23.25 | 0 | 0.00 | 23.2 | 23.25 | 23.2 | 1600 |
| 1734734400 | 23.25 | -0.06 | -0.26 | 23.02 | 23.25 | 23.02 | 1300 |
| 1734648000 | 23.31 | -0.06 | -0.26 | 23.37 | 23.37 | 23.31 | 1421 |
| 1734561600 | 23.37 | 0.06 | 0.26 | 23.38 | 23.4 | 23.37 | 10000 |
| 1734475200 | 23.31 | 0.01 | 0.04 | 23.32 | 23.37 | 23.3 | 18117 |
| 1734388800 | 23.3 | -0.18 | -0.77 | 23.33 | 23.33 | 23.17 | 3157 |
| 1734129600 | 23.48 | -0.02 | -0.09 | 23.49 | 23.95 | 23.47 | 4000 |
| 1734043200 | 23.5 | 0.37 | 1.60 | 23.11 | 23.5 | 23.11 | 1150 |
| 1733956800 | 23.13 | -0.23 | -0.98 | 23.36 | 23.51 | 23.03 | 13038 |
| 1733870400 | 23.36 | 0.26 | 1.13 | 23.24 | 23.4 | 23.24 | 2925 |
| 1733784000 | 23.1 | 0.1 | 0.43 | 23.03 | 23.1 | 23 | 6194 |
| 1733524800 | 23 | -0.04 | -0.17 | 23.02 | 23.02 | 22.93 | 1100 |
| 1733438400 | 23.04 | 0 | 0.00 | 23.03 | 23.04 | 22.91 | 800 |
| 1733352000 | 23.04 | -0.03 | -0.13 | 23.07 | 23.21 | 22.81 | 51300 |
| 1733265600 | 23.07 | -0.03 | -0.13 | 23.1 | 23.13 | 23 | 4560 |
| 1733179200 | 23.1 | -0.14 | -0.60 | 23.01 | 23.1 | 23.01 | 79650 |
| 1732920000 | 23.24 | 0.09 | 0.39 | 22.9 | 23.24 | 22.9 | 1458 |
| 1732833600 | 23.15 | 0.16 | 0.70 | 23 | 23.15 | 23 | 379 |
| 1732747200 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 1200 |
| 1732660800 | 22.99 | -0.01 | -0.04 | 22.95 | 23 | 22.94 | 2001 |
| 1732574400 | 23 | 0.12 | 0.52 | 22.93 | 23 | 22.93 | 4694 |
| 1732315200 | 22.88 | 0.03 | 0.13 | 22.63 | 22.88 | 22.63 | 900 |
| 1732228800 | 22.85 | 0.15 | 0.66 | 22.81 | 22.85 | 22.81 | 1400 |
| 1732142400 | 22.7 | 0.14 | 0.62 | 22.75 | 22.75 | 22.7 | 1200 |
| 1732056000 | 22.56 | 0.11 | 0.49 | 22.56 | 22.56 | 22.56 | 153 |
| 1731969600 | 22.45 | -0.04 | -0.18 | 22.54 | 22.54 | 22.45 | 2400 |
| 1731710400 | 22.49 | -0.01 | -0.04 | 22.51 | 22.51 | 22.39 | 1639 |
| 1731624000 | 22.5 | 0.01 | 0.04 | 22.4 | 22.6 | 22.4 | 11482 |
| 1731537600 | 22.49 | 0.1 | 0.45 | 22.49 | 22.49 | 22.43 | 800 |
| 1731451200 | 22.39 | -0.11 | -0.49 | 22.5 | 22.5 | 22.2 | 4200 |
| 1731364800 | 22.5 | 0.18 | 0.81 | 22.29 | 22.6 | 22.29 | 6775 |
| 1731105600 | 22.32 | -0.08 | -0.36 | 22.54 | 22.54 | 22.32 | 500 |
| 1731019200 | 22.4 | -0.18 | -0.80 | 22.4 | 22.4 | 22.4 | 500 |
| 1730932800 | 22.58 | 0.04 | 0.18 | 22.54 | 22.58 | 22.54 | 4100 |
| 1730846400 | 22.54 | -0.01 | -0.04 | 22.54 | 22.54 | 22.54 | 5693 |
| 1730760000 | 22.55 | 0.01 | 0.04 | 22.54 | 22.55 | 22.54 | 2200 |
| 1730497200 | 22.54 | 0.33 | 1.49 | 22.38 | 22.58 | 22.38 | 9501 |
| 1730410800 | 22.21 | -0.27 | -1.20 | 22.48 | 22.48 | 22.21 | 2425 |
| 1730324400 | 22.48 | 0.08 | 0.36 | 22.5 | 22.5 | 22.4 | 8038 |
| 1730238000 | 22.4 | -0.18 | -0.80 | 22.66 | 22.66 | 22.4 | 8775 |
| 1730151600 | 22.58 | 0 | 0.00 | 22.65 | 22.7 | 22.58 | 5457 |
| 1729892400 | 22.58 | -0.12 | -0.53 | 22.65 | 22.66 | 22.58 | 6950 |
| 1729806000 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 5100 |
| 1729719600 | 22.7 | 0.03 | 0.13 | 22.7 | 22.71 | 22.65 | 2100 |
| 1729633200 | 22.67 | 0 | 0.00 | 22.7 | 22.7 | 22.67 | 200 |
| 1729546800 | 22.67 | -0.12 | -0.53 | 22.8 | 22.8 | 22.67 | 10460 |
| 1729287600 | 22.79 | 0.09 | 0.40 | 22.7 | 22.79 | 22.7 | 48675 |
| 1729201200 | 22.7 | -0.02 | -0.09 | 22.7 | 22.7 | 22.67 | 3257 |
| 1729114800 | 22.72 | 0.07 | 0.31 | 22.6 | 22.72 | 22.6 | 4733 |
| 1729028400 | 22.65 | -0.07 | -0.31 | 22.74 | 22.74 | 22.64 | 2700 |
| 1728682800 | 22.72 | 0.16 | 0.71 | 22.63 | 22.72 | 22.61 | 54022 |
| 1728596400 | 22.56 | -0.24 | -1.05 | 22.64 | 22.73 | 22.56 | 5062 |
| 1728510000 | 22.8 | 0.3 | 1.33 | 22.55 | 22.8 | 22.55 | 64271 |
| 1728423600 | 22.5 | 0.06 | 0.27 | 22.55 | 22.58 | 22.4 | 8622 |
| 1728337200 | 22.44 | -0.03 | -0.13 | 22.66 | 22.66 | 22.44 | 9332 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
