Skip to main content
AltaGas Ltd. (ATGFF)
OTCMKTS · Delayed Price · Currency is USD
24.35
+0.05 (0.21%)
Feb 21, 2025, 3:00 PM EST

AltaGas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.4324.5124.3024.3524.350.45%9,278
Feb 20, 202524.2424.2424.2424.2424.24-0.79%28,550
Feb 19, 202524.4224.4324.4224.4324.430.32%25,308
Feb 18, 202524.1524.3624.1524.3524.35-0.38%29,035
Feb 14, 202524.4224.4724.3424.4524.45-0.95%39,166
Feb 13, 202524.7724.8224.6824.6824.681.45%23,217
Feb 12, 202524.2124.3424.2124.3324.33-0.30%18,248
Feb 11, 202524.2724.4124.2724.4024.400.34%8,555
Feb 10, 202524.4224.4324.3224.3224.32-0.54%15,496
Feb 7, 202524.4524.4524.4224.4524.451.33%59,857
Feb 6, 202524.1324.1324.1324.1324.13-116,424
Feb 5, 202523.9924.2023.9924.1324.131.77%94,483
Feb 4, 202523.6423.7123.6023.7123.712.86%18,901
Feb 3, 202521.5123.1621.5123.0523.05-39,394
Jan 31, 202523.0523.0523.0523.0523.05-1.23%78,165
Jan 30, 202522.2623.6222.2623.3423.34-0.36%100,212
Jan 29, 202523.2723.4223.2023.4223.420.60%24,874
Jan 28, 202523.5223.5223.2823.2823.28-2.06%58,999
Jan 27, 202523.8223.8223.7723.7723.77-1.75%3,742
Jan 24, 202524.1024.1924.1024.1924.190.97%34,855
Jan 23, 202524.0624.0623.9623.9623.96-0.08%25,391
Jan 22, 202524.0224.0223.9823.9823.98-1.12%15,503
Jan 21, 202524.1724.3124.1724.2524.250.26%11,987
Jan 17, 202523.7924.1923.7924.1924.191.47%131,941
Jan 16, 202523.6823.8423.6823.8423.841.66%56,819
Jan 15, 202523.6923.6923.3923.4523.450.56%24,834
Jan 14, 202523.4223.4223.3223.3223.32-1.10%2,851
Jan 13, 202523.7323.7323.5823.5823.58-1.13%110,820
Jan 10, 202523.6323.8523.6023.8523.851.10%169,177
Jan 8, 202523.5923.5923.5923.5923.59-0.08%28,919
Jan 7, 202523.6123.6123.6123.6123.611.14%1,449
Jan 6, 202522.1023.3522.1023.3523.351.24%949
Jan 3, 202523.2523.3223.0323.0623.06-0.39%46,810
Jan 2, 202523.2223.2223.1523.1523.15-0.78%74,513
Dec 31, 202423.2523.3323.2523.3323.33-0.26%31,019
Dec 30, 202423.1323.4023.1223.3923.391.53%27,198
Dec 27, 202423.2223.2322.9923.0423.040.61%23,337
Dec 26, 202422.9022.9022.9022.9022.90-0.33%872
Dec 24, 202422.9822.9822.9822.9822.98-28,630
Dec 23, 202422.4822.9822.4522.9822.981.28%112,617
Dec 20, 202422.4622.6922.4622.6922.691.05%44,740
Dec 19, 202422.3822.6522.3622.4522.45-0.46%12,014
Dec 18, 202422.6122.6122.5522.5522.550.32%936
Dec 17, 202422.6622.6622.4822.4822.48-1.53%3,424
Dec 16, 202422.6422.8722.6422.8322.83-0.93%4,488
Dec 13, 202423.1323.1323.0223.0422.840.38%791
Dec 12, 202423.0023.2822.9622.9622.75-1.68%624
Dec 11, 202423.5623.6223.3223.3523.14-1.06%6,306
Dec 10, 202422.5323.8022.5323.6023.39-1.42%1,470
Dec 9, 202424.4324.4323.9423.9423.72-1.44%3,617
Dec 6, 202424.4524.4524.2924.2924.07-2.68%5,073
Dec 5, 202425.0025.0724.8424.9624.730.89%3,097
Dec 4, 202424.4224.7424.4224.7424.520.26%877
Dec 3, 202424.7424.8624.6824.6824.451.82%1,654
Dec 2, 202424.2424.2424.2424.2424.02-0.31%1,411
Nov 29, 202424.3124.3124.3124.3124.09-33
Nov 27, 202424.3424.3424.3124.3124.091.12%721
Nov 26, 202424.0924.0923.9724.0423.82-1.35%94,236
Nov 25, 202425.1625.1624.3724.3724.15-3.14%2,672,951
Nov 22, 202425.2425.2925.1625.1624.93-0.24%55,279
Nov 21, 202425.1025.2225.0725.2224.991.55%69,684
Nov 20, 202424.8324.8324.8324.8324.610.50%17,059
Nov 19, 202424.7124.7124.7124.7124.490.82%70,972
Nov 18, 202424.5124.5124.5124.5124.292.55%450
Nov 15, 202423.8923.9123.7823.9023.68-0.13%12,910
Nov 14, 202422.6023.9822.6023.9323.71-0.35%54,460
Nov 13, 202424.0224.0224.0224.0223.80-0.23%34,665
Nov 12, 202424.0224.0723.9324.0723.85-0.10%4,291
Nov 11, 202424.0924.0924.0924.0923.870.37%10,540
Nov 8, 202424.0524.0523.9124.0023.790.35%8,703
Nov 7, 202423.9223.9223.9223.9223.700.63%37,945
Nov 6, 202423.6623.7823.6523.7723.55-1.10%57,776
Nov 5, 202424.0324.0324.0324.0323.820.69%24,392
Nov 4, 202424.3224.3223.8723.8723.65-1.16%18,382
Nov 1, 202424.1924.2324.1524.1523.930.79%171,924
Oct 31, 202423.7724.0523.7723.9623.74-0.62%97,987
Oct 30, 202424.1124.1124.1124.1123.890.46%15,098
Oct 29, 202424.0024.0023.8924.0023.78-0.75%11,290
Oct 28, 202424.1024.2424.0724.1823.96-1.02%12,805
Oct 25, 202424.4424.4424.4224.4324.21-0.05%29,172
Oct 24, 202424.5824.5824.2124.4424.22-0.59%58,449
Oct 23, 202425.2425.2424.5924.5924.37-4.31%70,804
Oct 22, 202425.7025.7025.7025.7025.460.11%45,267
Oct 21, 202425.3825.6925.3825.6725.44-0.50%13,326
Oct 18, 202425.7725.8025.7725.8025.560.58%57,193
Oct 17, 202425.7525.7525.6525.6525.420.47%23,569
Oct 16, 202425.5625.5625.5325.5325.301.43%28,122
Oct 15, 202425.1725.1725.1025.1724.941.15%36,059
Oct 14, 202424.8824.8824.8824.8824.66-106
Oct 11, 202424.7224.8824.7124.8824.661.07%36,336
Oct 10, 202424.9724.9724.6224.6224.40-0.83%9,294
Oct 9, 202424.8424.8424.8324.8324.600.10%15,743
Oct 8, 202424.6724.8024.6724.8024.580.24%74,312
Oct 7, 202424.9824.9824.7424.7424.520.57%78,332
Oct 4, 202424.7224.7224.6024.6024.38-0.45%3,471
Oct 3, 202424.8924.8924.7024.7124.49-1.63%77,803
Oct 2, 202424.9425.1424.8625.1224.891.25%52,846
Oct 1, 202424.2024.8124.2024.8124.590.40%80,201
Sep 30, 202424.7224.7224.7124.7124.49-0.20%72,565
Sep 27, 202424.7624.7624.7624.7624.54-0.40%21,145