ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

ALA.PR.G AltaGas Ltd

24.25
0.01 (0.04%)
Feb 27 2025 - Closed
Delayed by 15 minutes

ALA.PR.G Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2025 24.24 0.00 0.00% 24.24 24.24 24.24 0
Feb 26 2025 24.24 -0.11 -0.45% 24.35 24.40 24.17 162,003
Feb 25 2025 24.35 0.00 0.00% 24.40 24.40 24.35 16,425
Feb 24 2025 24.35 -0.08 -0.33% 24.40 24.40 24.35 3,500
Feb 21 2025 24.43 0.03 0.12% 24.40 24.43 24.40 300
Feb 20 2025 24.40 0.07 0.29% 24.40 24.40 24.40 1,460
Feb 19 2025 24.33 -0.05 -0.21% 24.26 24.33 24.26 4,000
Feb 18 2025 24.38 0.03 0.12% 24.25 24.39 24.25 1,000
Feb 14 2025 24.35 0.23 0.95% 24.35 24.35 24.35 1,752
Feb 13 2025 24.12 0.07 0.29% 24.20 24.20 24.12 400
Feb 12 2025 24.05 0.00 0.00% 24.10 24.10 24.05 12,189
Feb 11 2025 24.05 0.15 0.63% 23.99 24.05 23.99 2,322
Feb 10 2025 23.90 0.09 0.38% 23.87 23.90 23.73 6,684
Feb 07 2025 23.81 -0.24 -1.00% 24.03 24.10 23.81 5,166
Feb 06 2025 24.05 -0.07 -0.29% 24.05 24.05 24.05 566
Feb 05 2025 24.12 -0.04 -0.17% 24.12 24.25 24.12 3,082
Feb 04 2025 24.16 0.04 0.17% 24.13 24.25 24.13 1,905
Feb 03 2025 24.12 -0.19 -0.78% 24.25 24.25 24.12 19,318
Jan 31 2025 24.31 0.03 0.12% 24.29 24.31 24.20 7,249
Jan 30 2025 24.28 0.08 0.33% 24.22 24.28 24.22 1,205
Jan 29 2025 24.20 -0.05 -0.21% 24.25 24.25 24.20 3,392
Jan 28 2025 24.25 0.05 0.21% 24.20 24.25 24.20 12,300
Jan 27 2025 24.20 0.05 0.21% 24.20 24.20 24.20 600
Jan 24 2025 24.15 0.13 0.54% 24.15 24.15 24.15 3,700
Jan 23 2025 24.02 0.00 0.00% 24.02 24.02 24.02 0
Jan 22 2025 24.02 -0.06 -0.25% 24.07 24.30 24.02 2,235
Jan 21 2025 24.08 -0.14 -0.58% 23.90 24.08 23.90 901
Jan 20 2025 24.22 0.37 1.55% 23.86 24.22 23.80 800
Jan 17 2025 23.85 -0.22 -0.91% 24.09 24.09 23.85 4,071
Jan 16 2025 24.07 0.13 0.54% 24.08 24.08 24.07 800
Jan 15 2025 23.94 0.19 0.80% 23.77 23.94 23.75 33,450
Jan 14 2025 23.75 0.00 0.00% 23.90 23.90 23.75 4,108
Jan 13 2025 23.75 0.14 0.59% 23.92 23.92 23.62 4,100
Jan 10 2025 23.61 -0.38 -1.58% 23.62 23.62 23.61 5,800
Jan 09 2025 23.99 -0.32 -1.32% 23.60 23.99 23.60 1,700
Jan 08 2025 24.31 0.80 3.40% 23.53 24.31 23.53 4,333
Jan 07 2025 23.51 0.01 0.04% 23.85 23.85 23.51 600
Jan 06 2025 23.50 0.00 0.00% 23.50 23.50 23.50 200
Jan 03 2025 23.50 0.00 0.00% 23.50 23.50 23.50 30,700
Jan 02 2025 23.50 -0.03 -0.13% 23.50 23.50 23.50 860
Dec 31 2024 23.53 0.11 0.47% 23.41 23.53 23.37 10,964
Dec 30 2024 23.42 -0.13 -0.55% 23.42 23.42 23.42 100
Dec 27 2024 23.55 0.24 1.03% 23.45 23.55 23.45 500
Dec 24 2024 23.31 0.06 0.26% 23.31 23.31 23.31 810
Dec 23 2024 23.25 0.00 0.00% 23.20 23.25 23.20 1,600
Dec 20 2024 23.25 -0.06 -0.26% 23.02 23.25 23.02 1,300
Dec 19 2024 23.31 -0.06 -0.26% 23.37 23.37 23.31 1,421
Dec 18 2024 23.37 0.06 0.26% 23.38 23.40 23.37 10,000
Dec 17 2024 23.31 0.01 0.04% 23.32 23.37 23.30 18,117
Dec 16 2024 23.30 -0.18 -0.77% 23.33 23.33 23.17 3,157
Dec 13 2024 23.48 -0.02 -0.09% 23.49 23.95 23.47 4,000
Dec 12 2024 23.50 0.37 1.60% 23.11 23.50 23.11 1,150
Dec 11 2024 23.13 -0.23 -0.98% 23.36 23.51 23.03 13,038
Dec 10 2024 23.36 0.26 1.13% 23.24 23.40 23.24 2,925
Dec 09 2024 23.10 0.10 0.43% 23.03 23.10 23.00 6,194
Dec 06 2024 23.00 -0.04 -0.17% 23.02 23.02 22.93 1,100
Dec 05 2024 23.04 0.00 0.00% 23.03 23.04 22.91 800
Dec 04 2024 23.04 -0.03 -0.13% 23.07 23.21 22.81 51,300
Dec 03 2024 23.07 -0.03 -0.13% 23.10 23.13 23.00 4,560
Dec 02 2024 23.10 -0.14 -0.60% 23.01 23.10 23.01 79,650