AltaGas Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	37.290	37.565	37.080	37.270	35.713	770,576
2025-05-15	37.470	37.570	37.220	37.290	35.732	818,255
2025-05-14	37.530	37.550	37.080	37.540	35.972	718,767
2025-05-13	37.500	37.760	37.090	37.480	35.914	786,679
2025-05-12	38.090	38.090	37.170	37.460	35.895	1,103,322
2025-05-09	38.880	38.880	37.600	37.960	36.374	1,232,083
2025-05-08	39.150	39.150	38.450	38.740	37.122	884,113
2025-05-07	38.800	39.150	38.600	38.940	37.313	962,264
2025-05-06	38.990	39.270	38.625	38.740	37.122	1,411,085
2025-05-05	40.200	40.200	38.920	38.990	37.361	1,244,508
2025-05-02	40.490	40.670	39.820	40.200	38.521	832,010
2025-05-01	40.760	40.910	39.540	40.220	38.540	972,397
2025-04-30	40.540	40.980	40.180	40.800	39.096	833,264
2025-04-29	40.460	40.930	40.420	40.690	38.990	711,152
2025-04-28	39.980	40.530	39.930	40.410	38.722	724,642
2025-04-25	39.850	40.150	39.690	40.030	38.358	576,152
2025-04-24	39.700	40.100	39.490	39.930	38.262	584,112
2025-04-23	39.580	39.800	38.620	39.750	38.090	701,236
2025-04-22	39.740	40.000	39.400	39.670	38.013	496,331
2025-04-21	39.840	40.120	39.270	39.480	37.831	494,179
2025-04-17	40.180	40.350	39.690	40.000	38.329	729,196
2025-04-16	39.660	40.240	39.660	40.040	38.367	1,112,475
2025-04-15	38.970	39.800	38.960	39.590	37.936	787,710
2025-04-14	38.310	39.140	38.200	38.870	37.246	515,542
2025-04-11	37.980	38.530	37.650	38.190	36.595	626,775
2025-04-10	37.340	38.210	37.060	37.810	36.231	1,106,038
2025-04-09	36.160	37.690	36.110	37.530	35.962	1,274,264
2025-04-08	37.270	37.500	36.120	36.550	35.023	1,177,721
2025-04-07	35.810	37.050	35.330	36.650	35.119	1,521,222
2025-04-04	39.000	39.090	36.840	37.010	35.464	1,150,864
2025-04-03	39.260	40.070	39.070	39.120	37.486	796,554
2025-04-02	39.680	40.170	39.560	39.760	38.099	1,182,467
2025-04-01	39.400	39.980	39.110	39.810	38.147	849,292
2025-03-31	38.860	39.870	38.860	39.470	37.821	840,949
2025-03-28	38.790	39.200	38.400	38.990	37.361	1,214,103
2025-03-27	38.920	39.030	38.630	38.670	37.055	932,344
2025-03-26	39.000	39.260	38.890	38.980	37.352	456,273
2025-03-25	38.500	39.280	38.500	39.050	37.419	983,513
2025-03-24	38.440	38.750	38.340	38.520	36.911	719,303
2025-03-21	38.290	38.600	38.210	38.510	36.901	1,035,528
2025-03-20	37.820	38.400	37.770	38.370	36.767	900,693
2025-03-19	37.800	37.820	37.390	37.760	36.183	626,735
2025-03-18	37.370	37.730	37.230	37.730	36.154	1,894,371
2025-03-17	37.800	37.910	37.070	37.340	35.780	1,585,513
2025-03-14	38.250	38.250	37.810	38.030	36.140	938,640
2025-03-13	38.170	38.410	37.880	38.300	36.396	951,491
2025-03-12	38.390	38.510	37.630	38.170	36.273	1,662,871
2025-03-11	38.550	38.550	38.140	38.360	36.453	2,891,655
2025-03-10	37.290	38.610	37.140	38.580	36.662	2,782,023
2025-03-07	36.010	38.020	36.000	37.420	35.560	2,019,293
2025-03-06	36.350	36.530	35.810	36.050	34.258	1,413,396
2025-03-05	35.550	36.540	35.550	36.430	34.619	1,349,598
2025-03-04	35.520	35.880	35.180	35.580	33.811	907,527
2025-03-03	35.250	36.030	35.250	35.910	34.125	1,263,144
2025-02-28	34.930	35.500	34.820	35.450	33.688	2,005,167
2025-02-27	34.830	35.080	34.330	34.890	33.156	843,122
2025-02-26	34.840	35.450	34.680	34.790	33.061	426,334
2025-02-25	34.600	34.850	34.180	34.790	33.061	714,998
2025-02-24	34.940	34.980	34.560	34.590	32.871	744,138
2025-02-21	34.800	34.910	34.450	34.880	33.146	569,634

← NewerPage 7 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.3340 CAD
2026-06-16	0.3340 CAD
2026-03-16	0.3340 CAD
2025-12-16	0.3150 CAD
2025-09-16	0.3150 CAD
2025-06-16	0.3150 CAD
2025-03-17	0.3150 CAD
2024-12-16	0.2980 CAD
2024-09-16	0.2980 CAD
2024-06-14	0.2980 CAD
2024-03-14	0.2980 CAD
2023-12-14	0.2800 CAD
2023-09-14	0.2800 CAD
2023-06-15	0.2800 CAD
2023-03-15	0.2800 CAD
2022-12-15	0.2650 CAD
2022-09-15	0.2650 CAD
2022-06-15	0.2650 CAD
2022-03-15	0.2650 CAD
2021-12-21	0.0830 CAD
2021-11-24	0.0830 CAD
2021-10-22	0.0830 CAD
2021-09-24	0.0830 CAD
2021-08-24	0.0830 CAD
2021-07-23	0.0830 CAD
2021-06-24	0.0830 CAD
2021-05-21	0.0830 CAD
2021-04-23	0.0830 CAD
2021-03-24	0.0830 CAD
2021-02-24	0.0830 CAD
2021-01-22	0.0830 CAD
2020-12-24	0.0830 CAD
2020-11-24	0.0800 CAD
2020-10-23	0.0800 CAD
2020-09-24	0.0800 CAD
2020-08-24	0.0800 CAD
2020-07-24	0.0800 CAD
2020-06-24	0.0800 CAD
2020-05-22	0.0800 CAD
2020-04-24	0.0800 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.