AltaGas Ltd. (ATGFF)
OTCMKTS
· Delayed Price · Currency is USD
27.31
+0.11 (0.40%)
Mar 28, 2025, 4:00 PM EST
AltaGas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.03 | 27.33 | 27.03 | 27.31 | 27.31 | 0.89% | 63,294 |
| Mar 27, 2025 | 27.25 | 27.25 | 27.07 | 27.07 | 27.07 | -0.80% | 68,285 |
| Mar 26, 2025 | 27.50 | 27.50 | 27.23 | 27.29 | 27.29 | -0.22% | 15,745 |
| Mar 25, 2025 | 27.28 | 27.35 | 27.28 | 27.35 | 27.35 | 1.67% | 42,076 |
| Mar 24, 2025 | 27.50 | 27.50 | 26.90 | 26.90 | 26.90 | 0.37% | 81,211 |
| Mar 21, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 75,187 |
| Mar 20, 2025 | 26.48 | 26.80 | 26.48 | 26.80 | 26.80 | 2.76% | 8,293 |
| Mar 19, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | 50,749 |
| Mar 18, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | 98,554 |
| Mar 17, 2025 | 26.38 | 26.52 | 26.07 | 26.08 | 26.08 | -1.44% | 180,861 |
| Mar 14, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.24 | - | 80,776 |
| Mar 13, 2025 | 26.60 | 26.60 | 26.42 | 26.46 | 26.24 | -0.26% | 52,192 |
| Mar 12, 2025 | 26.32 | 26.66 | 26.32 | 26.53 | 26.31 | -0.30% | 131,154 |
| Mar 11, 2025 | 26.61 | 26.72 | 26.40 | 26.61 | 26.39 | -0.30% | 183,165 |
| Mar 10, 2025 | 24.52 | 26.69 | 24.52 | 26.69 | 26.47 | 3.17% | 93,786 |
| Mar 7, 2025 | 25.38 | 26.35 | 25.38 | 25.87 | 25.65 | 2.58% | 248,870 |
| Mar 6, 2025 | 25.25 | 25.26 | 25.13 | 25.22 | 25.01 | -0.55% | 227,610 |
| Mar 5, 2025 | 25.05 | 25.36 | 25.05 | 25.36 | 25.15 | 3.05% | 225,534 |
| Mar 4, 2025 | 24.44 | 24.72 | 24.44 | 24.61 | 24.41 | -0.53% | 185,781 |
| Mar 3, 2025 | 24.80 | 24.87 | 24.72 | 24.74 | 24.53 | 1.06% | 100,847 |
| Feb 28, 2025 | 24.28 | 24.48 | 24.28 | 24.48 | 24.28 | 1.41% | 304,212 |
| Feb 27, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 23.94 | -0.94% | 12,669 |
| Feb 26, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.17 | 0.66% | 26,297 |
| Feb 25, 2025 | 23.92 | 24.21 | 23.92 | 24.21 | 24.01 | -0.21% | 28,387 |
| Feb 24, 2025 | 24.45 | 24.47 | 24.26 | 24.26 | 24.06 | -0.36% | 43,308 |
| Feb 21, 2025 | 24.43 | 24.51 | 24.30 | 24.35 | 24.15 | 0.45% | 9,278 |
| Feb 20, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.04 | -0.79% | 28,550 |
| Feb 19, 2025 | 24.42 | 24.43 | 24.42 | 24.43 | 24.23 | 0.32% | 25,308 |
| Feb 18, 2025 | 24.15 | 24.36 | 24.15 | 24.35 | 24.15 | -0.38% | 29,035 |
| Feb 14, 2025 | 24.42 | 24.47 | 24.34 | 24.45 | 24.24 | -0.95% | 39,166 |
| Feb 13, 2025 | 24.77 | 24.82 | 24.68 | 24.68 | 24.47 | 1.45% | 23,217 |
| Feb 12, 2025 | 24.21 | 24.34 | 24.21 | 24.33 | 24.13 | -0.30% | 18,248 |
| Feb 11, 2025 | 24.27 | 24.41 | 24.27 | 24.40 | 24.20 | 0.34% | 8,555 |
| Feb 10, 2025 | 24.42 | 24.43 | 24.32 | 24.32 | 24.12 | -0.54% | 15,496 |
| Feb 7, 2025 | 24.45 | 24.45 | 24.42 | 24.45 | 24.25 | 1.33% | 59,857 |
| Feb 6, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 23.93 | - | 116,424 |
| Feb 5, 2025 | 23.99 | 24.20 | 23.99 | 24.13 | 23.93 | 1.77% | 94,483 |
| Feb 4, 2025 | 23.64 | 23.71 | 23.60 | 23.71 | 23.51 | 2.86% | 18,901 |
| Feb 3, 2025 | 21.51 | 23.16 | 21.51 | 23.05 | 22.86 | - | 39,394 |
| Jan 31, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 22.86 | -1.23% | 78,165 |
| Jan 30, 2025 | 22.26 | 23.62 | 22.26 | 23.34 | 23.14 | -0.36% | 100,212 |
| Jan 29, 2025 | 23.27 | 23.42 | 23.20 | 23.42 | 23.23 | 0.60% | 24,874 |
| Jan 28, 2025 | 23.52 | 23.52 | 23.28 | 23.28 | 23.09 | -2.06% | 58,999 |
| Jan 27, 2025 | 23.82 | 23.82 | 23.77 | 23.77 | 23.57 | -1.75% | 3,742 |
| Jan 24, 2025 | 24.10 | 24.19 | 24.10 | 24.19 | 23.99 | 0.97% | 34,855 |
| Jan 23, 2025 | 24.06 | 24.06 | 23.96 | 23.96 | 23.76 | -0.08% | 25,391 |
| Jan 22, 2025 | 24.02 | 24.02 | 23.98 | 23.98 | 23.78 | -1.12% | 15,503 |
| Jan 21, 2025 | 24.17 | 24.31 | 24.17 | 24.25 | 24.05 | 0.26% | 11,987 |
| Jan 17, 2025 | 23.79 | 24.19 | 23.79 | 24.19 | 23.99 | 1.47% | 131,941 |
| Jan 16, 2025 | 23.68 | 23.84 | 23.68 | 23.84 | 23.64 | 1.66% | 56,819 |