Skip to main content
AltaGas Ltd. (ATGFF)
OTCMKTS · Delayed Price · Currency is USD
24.25
+0.06 (0.25%)
Jan 21, 2025, 4:00 PM EST

AltaGas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202424.9424.9524.8024.8624.630.44%29,484
Sep 25, 202424.4924.7524.4924.7524.53-0.11%15,076
Sep 24, 202425.0525.0824.7624.7824.56-0.33%125,652
Sep 23, 202424.8024.8724.7224.8624.642.82%422,040
Sep 20, 202425.0525.0524.1824.1823.96-4.25%339,199
Sep 19, 202425.3525.3925.2425.2525.02-2.12%137,504
Sep 18, 202425.9725.9725.7625.8025.57-0.86%58,822
Sep 17, 202425.9226.0225.9226.0225.790.51%38,769
Sep 16, 202425.9525.9525.8925.8925.66-0.65%25,305
Sep 13, 202426.0326.0626.0026.0625.611.40%43,720
Sep 12, 202425.6225.7325.6225.7025.250.74%157,493
Sep 11, 202425.3725.5125.3725.5125.070.79%13,370
Sep 10, 202425.5125.5125.2625.3124.87-0.94%14,053
Sep 9, 202425.7725.8525.5525.5525.111.31%9,903
Sep 6, 202425.4025.4025.2225.2224.78-0.67%77,714
Sep 5, 202425.7325.7625.2825.3924.950.20%94,871
Sep 4, 202425.3125.3425.3125.3424.900.58%41,218
Sep 3, 202425.2725.2725.1925.1924.76-0.54%159,480
Aug 30, 202425.0025.3325.0025.3324.891.08%300,708
Aug 29, 202424.4025.1024.4025.0624.62-36,174
Aug 28, 202425.0925.1025.0325.0624.62-0.44%95,290
Aug 27, 202425.2225.2625.1725.1724.73-0.16%73,811