AltaGas Ltd. (ATGFF)
OTCMKTS
· Delayed Price · Currency is USD
26.66
-0.14 (-0.52%)
May 12, 2025, 4:00 PM EDT
AltaGas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.93 | 26.93 | 26.64 | 26.66 | 26.66 | -2.66% | 253,416 |
| May 9, 2025 | 27.34 | 27.39 | 27.34 | 27.39 | 27.39 | -1.17% | 192,092 |
| May 8, 2025 | 27.87 | 27.87 | 27.71 | 27.71 | 27.71 | -1.49% | 69,614 |
| May 7, 2025 | 28.09 | 28.28 | 28.01 | 28.13 | 28.13 | -0.07% | 216,414 |
| May 6, 2025 | 28.27 | 28.42 | 28.15 | 28.15 | 28.15 | -0.53% | 304,010 |
| May 5, 2025 | 28.79 | 28.79 | 28.30 | 28.30 | 28.30 | -3.05% | 207,086 |
| May 2, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.44% | 109,628 |
| May 1, 2025 | 28.97 | 29.25 | 28.89 | 29.06 | 29.06 | -1.78% | 85,047 |
| Apr 30, 2025 | 29.25 | 29.59 | 29.25 | 29.59 | 29.59 | 0.58% | 95,197 |
| Apr 29, 2025 | 29.35 | 29.42 | 29.35 | 29.42 | 29.42 | 0.72% | 69,005 |
| Apr 28, 2025 | 29.17 | 29.21 | 29.17 | 29.21 | 29.21 | 1.11% | 69,894 |
| Apr 25, 2025 | 28.82 | 28.89 | 28.82 | 28.89 | 28.89 | 0.59% | 19,885 |
| Apr 24, 2025 | 28.67 | 28.73 | 28.67 | 28.72 | 28.72 | 1.34% | 55,064 |
| Apr 23, 2025 | 28.40 | 28.40 | 27.98 | 28.34 | 28.34 | -1.10% | 34,676 |
| Apr 22, 2025 | 28.77 | 28.77 | 28.56 | 28.66 | 28.66 | 0.64% | 53,940 |
| Apr 21, 2025 | 28.89 | 28.95 | 28.47 | 28.47 | 28.47 | -1.44% | 51,023 |
| Apr 17, 2025 | 28.95 | 28.95 | 28.88 | 28.89 | 28.89 | 1.19% | 47,920 |
| Apr 16, 2025 | 28.50 | 28.55 | 28.50 | 28.55 | 28.55 | 0.63% | 129,712 |
| Apr 15, 2025 | 28.28 | 28.45 | 28.27 | 28.37 | 28.37 | 0.89% | 62,047 |
| Apr 14, 2025 | 28.00 | 28.18 | 27.94 | 28.12 | 28.12 | 2.40% | 39,372 |
| Apr 11, 2025 | 27.48 | 27.63 | 27.20 | 27.46 | 27.46 | 1.52% | 62,890 |
| Apr 10, 2025 | 26.56 | 27.31 | 26.56 | 27.05 | 27.05 | 3.60% | 174,014 |
| Apr 9, 2025 | 25.75 | 26.11 | 25.66 | 26.11 | 26.11 | 2.92% | 89,614 |
| Apr 8, 2025 | 25.99 | 26.08 | 25.36 | 25.37 | 25.37 | -1.51% | 14,805 |
| Apr 7, 2025 | 25.67 | 25.80 | 24.77 | 25.76 | 25.76 | -1.47% | 55,303 |
| Apr 4, 2025 | 27.03 | 27.03 | 26.09 | 26.15 | 26.15 | -5.76% | 80,503 |
| Apr 3, 2025 | 28.50 | 28.50 | 27.74 | 27.74 | 27.74 | 0.37% | 76,368 |
| Apr 2, 2025 | 27.98 | 27.99 | 27.64 | 27.64 | 27.64 | -0.50% | 93,490 |
| Apr 1, 2025 | 27.55 | 27.80 | 27.55 | 27.78 | 27.78 | 1.34% | 13,607 |
| Mar 31, 2025 | 27.44 | 27.44 | 27.41 | 27.41 | 27.41 | 0.37% | 8,006 |
| 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 |