Dark

ALIN/PA
Altera Infrastructure L.P. 7.25% Series A Cumulative Redeemable Preferred Units, representing limite
stock NYSE

Inactive

Aug 15, 2022

0.6899USD-48.896%(-0.6601)82,439

Pre-market

0.00USD-100.000%(-1.35)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-08-15	0.9500	1.0600	0.6500	0.6899	-48.896%	82,439	0.000%
2022-08-12	1.3500	1.4200	1.3300	1.3500	-0.699%	11,862	-48.896%
2022-08-11	1.3500	1.5000	1.3400	1.3595	+2.218%	72,757	-49.253%
2022-08-10	1.3000	1.4700	1.2000	1.3300	+4.724%	58,690	-48.128%
2022-08-09	1.3200	1.3900	1.1000	1.2700	-3.788%	77,201	-45.677%
2022-08-08	2.2000	2.2000	1.0500	1.3200	-41.071%	178,149	-47.735%
2022-08-05	2.6000	2.6600	2.2400	2.2400	-26.073%	12,970	-69.201%
2022-08-04	3.0100	3.0300	2.8500	3.0300	+1.678%	13,778	-77.231%
2022-08-03	2.9500	3.0700	2.9100	2.9800	+1.017%	10,354	-76.849%
2022-08-02	3.0000	3.1500	2.9500	2.9500	-5.145%	6,558	-76.614%
2022-08-01	2.9500	3.1999	2.9500	3.1100	+0.974%	2,091	-77.817%
2022-07-29	3.0000	3.2000	3.0000	3.0800	+3.356%	6,155	-77.601%
2022-07-28	3.2200	3.2400	2.9600	2.9800	-1.974%	6,301	-76.849%
2022-07-27	2.9500	3.0400	2.9500	3.0400	+3.401%	2,654	-77.306%
2022-07-26	2.9000	2.9900	2.8100	2.9400	0.000%	3,751	-76.534%
2022-07-25	3.1200	3.2155	2.9000	2.9400	-4.796%	14,437	-76.534%
2022-07-22	2.9900	3.1300	2.9700	3.0881	+3.976%	3,240	-77.659%
2022-07-21	3.0000	3.1500	2.9700	2.9700	-4.194%	10,169	-76.771%
2022-07-20	3.0200	3.2299	3.0200	3.1000	+2.310%	3,320	-77.745%
2022-07-19	3.1900	3.4100	3.0300	3.0300	-3.195%	14,096	-77.231%
2022-07-18	2.9100	3.1300	2.9100	3.1300	+5.034%	3,594	-77.958%
2022-07-15	2.8400	2.9800	2.8400	2.9800	+6.050%	351	-76.849%
2022-07-14	2.8700	2.9200	2.8100	2.8100	-1.748%	5,930	-75.448%
2022-07-13	2.8300	2.8800	2.8300	2.8600	0.000%	1,554	-75.878%
2022-07-12	2.8300	2.9165	2.8300	2.8600	+0.351%	782	-75.878%
2022-07-11	2.8400	2.9100	2.8300	2.8500	-2.062%	3,370	-75.793%
2022-07-08	2.9000	2.9700	2.8000	2.9100	+2.105%	12,970	-76.292%
2022-07-07	2.8800	3.0300	2.8000	2.8500	+1.064%	12,592	-75.793%
2022-07-06	2.8000	2.9800	2.8000	2.8200	-2.422%	10,636	-75.535%
2022-07-05	2.9700	2.9700	2.7200	2.8900	-1.027%	8,706	-76.128%
2022-07-01	2.9200	3.1100	2.8300	2.9200	0.000%	28,239	-76.373%
2022-06-30	3.2300	3.4165	2.8400	2.9200	-14.370%	54,449	-76.373%
2022-06-29	3.6100	3.6100	3.4100	3.4100	-6.040%	2,661	-79.768%
2022-06-28	3.5800	3.6292	3.5800	3.6292	-1.112%	1,101	-80.990%
2022-06-27	3.7900	3.7900	3.6100	3.6700	+2.228%	1,265	-81.202%
2022-06-24	3.7000	3.8700	3.5900	3.5900	-4.521%	2,456	-80.783%
2022-06-23	3.8800	3.9600	3.7600	3.7600	-3.590%	12,776	-81.652%
2022-06-21	3.8700	4.0201	3.8700	3.9000	-0.256%	1,753	-82.310%
2022-06-17	3.8701	3.9100	3.8701	3.9100	-2.736%	644	-82.355%
2022-06-16	4.1500	4.1500	3.9400	4.0200	-2.899%	2,346	-82.838%
2022-06-15	3.9300	4.3100	3.9300	4.1400	+5.882%	1,301	-83.336%
2022-06-14	3.8900	3.9100	3.8700	3.9100	+1.034%	4,991	-82.355%
2022-06-13	4.2700	4.2700	3.8600	3.8700	-6.295%	4,888	-82.173%
2022-06-10	4.1600	4.1700	4.0400	4.1300	-5.057%	5,148	-83.295%
2022-06-09	4.5800	4.5800	4.3200	4.3500	-6.048%	8,446	-84.140%
2022-06-08	4.6500	4.8217	4.6300	4.6300	+1.758%	11,444	-85.099%
2022-06-07	4.0000	4.6300	4.0000	4.5500	+2.941%	2,692	-84.837%
2022-06-06	4.8200	4.8200	4.4200	4.4200	-8.299%	2,648	-84.391%
2022-06-03	4.9900	4.9900	4.7600	4.8200	-7.129%	1,559	-85.687%
2022-06-02	5.7900	5.8400	4.9950	5.1900	-7.321%	18,445	-86.707%
2022-06-01	4.9700	5.9500	4.5000	5.6000	+2.004%	87,424	-87.680%
2022-05-31	3.5902	5.4900	3.3600	5.4900	+49.185%	53,508	-87.434%
2022-05-27	3.5500	3.7400	3.5500	3.6800	+5.444%	2,824	-81.253%
2022-05-26	3.1823	3.7400	3.1823	3.4900	+3.254%	6,295	-80.232%
2022-05-25	3.0500	3.5700	3.0300	3.3800	+1.502%	4,883	-79.589%
2022-05-24	2.9701	3.3301	2.9701	3.3300	+1.216%	1,823	-79.282%
2022-05-23	3.0100	3.4500	2.9100	3.2900	+9.667%	7,969	-79.030%
2022-05-20	3.0600	3.1800	2.9000	3.0000	-3.846%	2,039	-77.003%
2022-05-19	2.9200	3.1237	2.9000	3.1200	-0.952%	2,322	-77.888%
2022-05-18	3.0900	3.1500	2.9000	3.1500	-1.563%	21,398	-78.098%
2022-05-17	3.4200	3.4700	3.2000	3.2000	-5.882%	11,131	-78.441%
2022-05-16	3.1000	3.5400	3.0100	3.4000	+4.294%	7,750	-79.709%
2022-05-13	3.1700	3.8700	3.1700	3.2600	+11.263%	9,451	-78.837%
2022-05-12	3.0100	3.1200	2.9000	2.9300	-2.980%	4,701	-76.454%
2022-05-11	3.3100	3.5000	3.0200	3.0200	-8.207%	7,452	-77.156%
2022-05-10	2.9900	3.2900	2.9900	3.2900	+13.448%	6,138	-79.030%
2022-05-09	3.0300	3.1023	2.8900	2.9000	-6.581%	12,698	-76.210%
2022-05-06	3.8200	3.8445	3.0200	3.1043	-21.767%	19,048	-77.776%
2022-05-05	4.4000	4.4000	3.9000	3.9680	-6.194%	4,448	-82.613%
2022-05-04	3.9500	4.4300	3.9200	4.2300	+6.837%	8,448	-83.690%
2022-05-03	2.7800	4.8500	2.7800	3.9593	+40.900%	46,113	-82.575%
2022-05-02	3.0000	3.0000	2.8000	2.8100	-8.469%	8,000	-75.448%
2022-04-29	2.9500	3.1200	2.9000	3.0700	+4.068%	23,166	-77.528%
2022-04-28	2.9200	3.0100	2.8100	2.9500	-3.279%	15,097	-76.614%
2022-04-27	3.2600	3.3400	3.0300	3.0500	-11.551%	8,140	-77.380%
2022-04-26	3.5372	3.5372	3.2700	3.4483	+0.680%	12,654	-79.993%
2022-04-25	3.5000	3.5000	3.2100	3.4250	-2.143%	2,802	-79.857%
2022-04-22	3.5900	3.6000	3.5000	3.5000	-6.312%	1,482	-80.289%
2022-04-21	3.8300	3.8300	3.5600	3.7358	-2.227%	12,694	-81.533%
2022-04-20	3.8400	3.8700	3.8000	3.8209	+0.286%	4,701	-81.944%
2022-04-19	3.8600	3.8700	3.8100	3.8100	-5.623%	2,918	-81.892%
2022-04-18	3.9600	4.1451	3.9500	4.0370	+2.203%	4,000	-82.911%
2022-04-14	4.0700	4.0700	3.9500	3.9500	-4.126%	3,583	-82.534%
2022-04-13	4.2200	4.2300	3.9500	4.1200	+4.040%	6,172	-83.255%
2022-04-12	4.1500	4.1500	3.9600	3.9600	-2.941%	1,934	-82.578%
2022-04-11	4.0800	4.2000	4.0800	4.0800	-2.973%	2,060	-83.091%
2022-04-08	4.1600	4.2050	4.1600	4.2050	+1.816%	1,889	-83.593%
2022-04-07	4.1600	4.1600	4.0900	4.1300	-2.824%	4,603	-83.295%
2022-04-06	4.1300	4.2800	4.1100	4.2500	-3.611%	1,942	-83.767%
2022-04-05	4.4600	4.4600	4.2400	4.4092	-2.018%	812	-84.353%
2022-04-04	4.3000	4.5000	4.0000	4.5000	+1.351%	5,215	-84.669%
2022-04-01	4.5000	4.6200	4.4400	4.4400	-1.770%	2,195	-84.462%
2022-03-31	4.8000	4.8400	4.5100	4.5200	-6.612%	9,102	-84.737%
2022-03-30	4.8000	4.9500	4.8000	4.8400	-0.820%	3,198	-85.746%
2022-03-29	4.9600	4.9800	4.8000	4.8800	+3.171%	3,173	-85.863%
2022-03-28	4.5000	4.7300	4.4800	4.7300	+1.720%	3,189	-85.414%
2022-03-25	4.5844	4.6900	4.5844	4.6500	-6.473%	2,239	-85.163%
2022-03-24	5.1000	5.1000	4.9200	4.9718	-6.015%	4,716	-86.124%
2022-03-23	5.2600	5.5000	5.2600	5.2900	+3.523%	1,535	-86.958%
2022-03-22	5.1700	5.2292	5.1100	5.1100	-3.036%	2,224	-86.499%
2022-03-21	5.1800	5.4500	5.1800	5.2700	+2.330%	2,695	-86.909%
2022-03-18	5.1600	5.1800	5.0884	5.1500	+0.586%	4,742	-86.604%
2022-03-17	5.1500	5.1500	5.0400	5.1200	+3.226%	3,592	-86.525%
2022-03-16	4.9400	5.1100	4.9400	4.9600	+8.891%	6,097	-86.091%
2022-03-15	4.2700	4.6600	4.2700	4.5550	-9.082%	5,162	-84.854%
2022-03-14	5.8200	5.8200	5.0100	5.0100	-13.621%	10,574	-86.230%
2022-03-11	5.5000	6.0100	5.5000	5.8000	+4.317%	4,935	-88.105%
2022-03-10	6.3000	6.3000	5.5500	5.5600	-11.465%	10,453	-87.592%
2022-03-09	6.4600	6.4600	6.2500	6.2800	-2.786%	1,849	-89.014%
2022-03-08	5.7700	6.4600	5.7700	6.4600	+13.135%	20,375	-89.320%
2022-03-07	6.0000	6.2100	5.7100	5.7100	-3.872%	6,747	-87.918%
2022-03-04	6.0700	6.0900	5.9400	5.9400	-1.818%	3,071	-88.386%
2022-03-03	5.9400	6.0600	5.4400	6.0500	+2.716%	19,888	-88.597%
2022-03-02	6.0900	6.1900	5.3900	5.8900	-4.847%	17,115	-88.287%
2022-03-01	6.7500	7.1000	5.9550	6.1900	-6.354%	30,876	-88.855%
2022-02-28	5.4600	7.1600	5.4400	6.6100	+33.266%	63,434	-89.563%
2022-02-25	4.2100	5.8800	4.2100	4.9600	+17.258%	37,279	-86.091%
2022-02-24	3.6500	4.2300	3.6500	4.2300	+6.281%	10,541	-83.690%
2022-02-23	3.7200	4.0000	3.7200	3.9800	+4.462%	8,738	-82.666%
2022-02-22	3.7000	3.9500	3.6900	3.8100	+3.031%	10,322	-81.892%
2022-02-18	3.5450	3.7900	3.5450	3.6979	-0.057%	5,289	-81.343%
2022-02-17	3.6000	3.7001	3.5600	3.7000	+5.114%	12,996	-81.354%
2022-02-16	3.5200	3.5925	3.5200	3.5200	-0.845%	1,251	-80.401%
2022-02-15	3.5503	3.5646	3.4900	3.5500	+1.140%	6,627	-80.566%
2022-02-14	3.6100	3.6100	3.4800	3.5100	-7.632%	3,911	-80.345%
2022-02-11	3.7010	3.8000	3.4800	3.8000	-0.524%	5,981	-81.845%
2022-02-10	3.5300	3.8200	3.4800	3.8200	+4.658%	13,358	-81.940%
2022-02-09	3.6600	3.7878	3.5291	3.6500	+0.551%	8,567	-81.099%
2022-02-08	3.8363	3.8485	3.6300	3.6300	-5.469%	7,954	-80.994%
2022-02-07	3.4800	3.8400	3.4800	3.8400	+9.091%	25,722	-82.034%
2022-02-04	3.5001	3.5400	3.5000	3.5200	+0.571%	8,798	-80.401%
2022-02-03	3.6200	3.6706	3.4800	3.5000	-3.315%	35,040	-80.289%
2022-02-02	3.9900	3.9900	3.6100	3.6200	-2.426%	16,001	-80.942%
2022-02-01	3.6900	3.7200	3.6100	3.7100	+3.056%	6,273	-81.404%
2022-01-31	3.6900	3.7800	3.6000	3.6000	-4.509%	10,586	-80.836%
2022-01-28	3.6100	3.7700	3.6000	3.7700	+4.432%	18,289	-81.700%
2022-01-27	3.6300	3.7881	3.6100	3.6100	-1.096%	23,126	-80.889%
2022-01-26	3.6300	3.6600	3.6300	3.6500	-0.815%	5,097	-81.099%
2022-01-25	3.9300	3.9300	3.6639	3.6800	+0.822%	4,029	-81.253%
2022-01-24	3.7300	3.7400	3.6500	3.6500	-2.926%	22,142	-81.099%
2022-01-21	3.9199	3.9595	3.7600	3.7600	-6.700%	8,844	-81.652%
2022-01-20	3.9700	4.0900	3.9283	4.0300	-0.739%	9,824	-82.881%
2022-01-19	4.0700	4.1000	3.9100	4.0600	-0.246%	5,412	-83.007%
2022-01-18	3.9000	4.0700	3.9000	4.0700	+2.005%	6,344	-83.049%
2022-01-14	4.0000	4.0000	3.9100	3.9900	0.000%	2,485	-82.709%
2022-01-13	3.9500	4.0000	3.9100	3.9900	+0.251%	10,794	-82.709%
2022-01-12	3.8102	4.0500	3.8102	3.9800	+2.051%	13,309	-82.666%
2022-01-11	3.7000	3.9000	3.6600	3.9000	+5.405%	4,553	-82.310%
2022-01-10	3.7000	3.7000	3.6500	3.7000	-3.141%	3,704	-81.354%
2022-01-07	3.6700	3.9200	3.6400	3.8200	+3.804%	12,310	-81.940%
2022-01-06	3.5200	3.6800	3.3900	3.6800	+2.507%	13,808	-81.253%
2022-01-05	3.7300	3.7676	3.3400	3.5900	-3.753%	22,908	-80.783%
2022-01-04	3.9800	3.9800	3.6600	3.7300	-4.359%	9,186	-81.504%
2022-01-03	3.7200	3.9000	3.6600	3.9000	+1.563%	3,662	-82.310%
2021-12-31	3.7600	3.8900	3.5500	3.8400	-0.260%	31,596	-82.034%
2021-12-30	3.5900	3.8899	3.5100	3.8500	+4.620%	48,554	-82.081%
2021-12-29	3.8000	3.8228	3.5500	3.6800	-5.641%	27,387	-81.253%
2021-12-28	3.9000	4.0200	3.7600	3.9000	+1.299%	32,441	-82.310%
2021-12-27	3.5600	4.0500	3.5600	3.8500	+5.769%	59,479	-82.081%
2021-12-23	3.5800	3.6900	3.2201	3.6400	-1.622%	62,678	-81.047%
2021-12-22	3.5400	3.7900	3.2900	3.7000	+4.225%	89,784	-81.354%
2021-12-21	2.8900	3.5500	2.8800	3.5500	+25.000%	40,105	-80.566%
2021-12-20	3.3674	3.3674	2.8000	2.8400	-11.526%	25,321	-75.708%
2021-12-17	3.1500	3.4000	3.1500	3.2100	+0.943%	36,673	-78.508%
2021-12-16	3.0600	3.3900	3.0600	3.1800	0.000%	39,815	-78.305%
2021-12-15	2.9000	3.2100	2.7500	3.1800	+10.035%	39,540	-78.305%
2021-12-14	3.0400	3.1900	2.5600	2.8900	-12.158%	68,330	-76.128%
2021-12-13	3.5800	3.5800	3.0603	3.2900	-7.062%	16,778	-79.030%
2021-12-10	3.2000	3.7000	2.8836	3.5400	+11.321%	36,144	-80.511%
2021-12-09	3.4900	3.5800	3.1800	3.1800	-12.155%	35,176	-78.305%
2021-12-08	3.6100	3.8800	3.6000	3.6200	-1.630%	31,841	-80.942%
2021-12-07	3.7500	3.8000	3.6000	3.6800	-1.867%	17,863	-81.253%
2021-12-06	3.8000	3.8000	3.6500	3.7500	-0.531%	12,776	-81.603%
2021-12-03	3.6000	3.8500	3.6000	3.7700	0.000%	13,138	-81.700%
2021-12-02	3.7100	3.8500	3.5729	3.7700	+1.617%	17,169	-81.700%
2021-12-01	3.8700	4.0300	3.6100	3.7100	-4.134%	30,899	-81.404%
2021-11-30	4.0800	4.1000	3.8700	3.8700	-3.731%	7,090	-82.173%
2021-11-29	3.9600	4.1600	3.9600	4.0200	+1.328%	7,435	-82.838%
2021-11-26	3.9300	4.0000	3.9300	3.9673	-0.818%	1,956	-82.610%
2021-11-24	4.0200	4.1100	3.8801	4.0000	+0.503%	11,791	-82.753%
2021-11-23	4.2600	4.4800	3.7500	3.9800	-6.573%	38,674	-82.666%
2021-11-22	4.1600	4.3350	4.1500	4.2600	+1.188%	11,789	-83.805%
2021-11-19	4.2700	4.4700	4.1644	4.2100	-1.174%	24,994	-83.613%
2021-11-18	4.0700	4.4600	4.0604	4.2600	+2.404%	19,720	-83.805%
2021-11-17	4.1600	4.2000	3.9558	4.1600	+0.971%	41,567	-83.416%
2021-11-16	4.6300	4.8800	4.0100	4.1200	-12.896%	51,504	-83.255%
2021-11-15	4.9400	5.3600	4.7100	4.7300	-6.706%	7,138	-85.414%
2021-11-12	4.7800	5.0700	4.0800	5.0700	+6.067%	43,695	-86.393%
2021-11-11	5.5500	5.6100	4.5000	4.7800	-7.184%	55,910	-85.567%
2021-11-10	5.5300	5.5300	5.1000	5.1500	-2.830%	16,961	-86.604%
2021-11-09	5.5400	5.6335	5.1001	5.3000	-5.694%	34,710	-86.983%
2021-11-08	5.7500	6.0700	5.6000	5.6200	-3.103%	28,625	-87.724%
2021-11-05	5.7500	5.9400	5.7500	5.8000	+0.870%	30,881	-88.105%
2021-11-04	5.8600	5.9500	5.7500	5.7500	-1.709%	7,785	-88.002%
2021-11-03	5.8400	5.9000	5.7826	5.8500	+0.171%	6,252	-88.207%
2021-11-02	5.8100	5.9800	5.7500	5.8400	-1.184%	9,735	-88.187%
2021-11-01	6.0400	6.0400	5.8500	5.9100	-2.152%	7,810	-88.327%
2021-10-29	5.8600	6.0900	5.8200	6.0400	+2.547%	13,836	-88.578%
2021-10-28	6.1000	6.1000	5.8600	5.8900	-3.443%	8,852	-88.287%
2021-10-27	6.0800	6.1800	5.9900	6.1000	-1.135%	5,729	-88.690%
2021-10-26	6.1400	6.2800	6.0800	6.1700	-0.804%	18,725	-88.818%
2021-10-25	6.0000	6.4300	6.0000	6.2200	+2.135%	17,209	-88.908%
2021-10-22	6.4000	6.4000	6.0400	6.0900	-2.716%	6,803	-88.672%
2021-10-21	6.2284	6.3000	6.2000	6.2600	+1.459%	4,965	-88.979%
2021-10-20	5.8500	6.1700	5.8500	6.1700	+3.872%	7,130	-88.818%
2021-10-19	5.9500	5.9500	5.7500	5.9400	+0.423%	10,623	-88.386%
2021-10-18	5.8700	5.9500	5.7800	5.9150	+0.767%	8,868	-88.336%
2021-10-15	5.8600	6.0000	5.7901	5.8700	-1.510%	11,762	-88.247%
2021-10-14	5.7400	6.0000	5.7400	5.9600	+2.318%	8,717	-88.424%
2021-10-13	5.5100	5.8500	5.5100	5.8250	+4.018%	37,171	-88.156%
2021-10-12	5.7500	5.7500	5.5300	5.6000	-2.609%	12,663	-87.680%
2021-10-11	5.8000	5.9205	5.7200	5.7500	-0.862%	8,528	-88.002%
2021-10-08	5.8600	6.0000	5.7500	5.8000	-1.876%	18,725	-88.105%
2021-10-07	6.0101	6.1400	5.9000	5.9109	-1.649%	10,235	-88.328%
2021-10-06	6.0500	6.1200	6.0000	6.0100	-0.661%	12,332	-88.521%
2021-10-05	6.1200	6.2000	6.0200	6.0500	-1.786%	6,988	-88.597%
2021-10-04	6.2500	6.2500	6.0200	6.1600	-1.440%	7,564	-88.800%
2021-10-01	6.2100	6.4300	6.1200	6.2500	-1.264%	7,784	-88.962%
2021-09-30	6.3300	6.5000	6.0400	6.3300	-2.465%	10,295	-89.101%
2021-09-29	6.1100	6.4900	6.1000	6.4900	+5.016%	4,348	-89.370%
2021-09-28	6.1700	6.4800	5.9300	6.1800	-2.060%	18,143	-88.837%
2021-09-27	6.1600	6.4800	6.1600	6.3100	+0.159%	3,667	-89.067%
2021-09-24	6.2900	6.5300	6.0551	6.3000	-1.946%	5,669	-89.049%
2021-09-23	6.7500	6.8300	6.2900	6.4250	-2.652%	11,624	-89.262%
2021-09-22	6.3900	6.6100	6.2300	6.6000	+1.382%	11,289	-89.547%
2021-09-21	6.2000	6.5900	6.1800	6.5100	+2.038%	14,023	-89.402%
2021-09-20	6.5400	6.5700	6.3001	6.3800	-3.040%	17,621	-89.187%
2021-09-17	6.6200	6.9400	6.4100	6.5800	-1.644%	10,722	-89.515%
2021-09-16	6.6400	6.8500	6.4900	6.6900	+3.241%	16,376	-89.688%
2021-09-15	6.5200	6.7700	6.3901	6.4800	-2.849%	21,826	-89.353%
2021-09-14	6.8000	7.1200	6.6700	6.6700	-3.890%	10,404	-89.657%
2021-09-13	6.9300	6.9900	6.7300	6.9400	+3.120%	11,586	-90.059%
2021-09-10	6.6200	6.9100	6.5400	6.7300	+2.280%	33,977	-89.749%
2021-09-09	6.3600	6.6700	6.3600	6.5800	+4.444%	14,922	-89.515%
2021-09-08	6.2900	6.6100	6.2200	6.3000	+0.318%	9,149	-89.049%
2021-09-07	6.2200	6.5000	6.1600	6.2800	-1.413%	10,149	-89.014%
2021-09-03	6.4500	6.8100	6.2400	6.3700	-1.849%	39,843	-89.170%
2021-09-02	6.3100	6.4900	6.1200	6.4900	+4.023%	10,028	-89.370%
2021-09-01	6.3200	6.3600	6.0000	6.2390	-5.470%	27,238	-88.942%
2021-08-31	6.0600	6.6000	5.8700	6.6000	+9.091%	36,574	-89.547%
2021-08-30	6.3900	6.3900	5.9200	6.0500	-5.321%	32,434	-88.597%
2021-08-27	5.9200	6.4000	5.9200	6.3900	+6.500%	23,863	-89.203%
2021-08-26	6.3000	6.3100	6.0000	6.0000	0.000%	14,905	-88.502%
2021-08-25	6.5500	6.8200	6.0000	6.0000	-7.407%	17,801	-88.502%
2021-08-24	6.2600	6.6800	6.2600	6.4800	+5.024%	13,577	-89.353%
2021-08-23	6.0000	6.5173	6.0000	6.1700	+4.576%	21,406	-88.818%
2021-08-20	5.7300	6.1299	5.7200	5.9000	0.000%	25,581	-88.307%
2021-08-19	6.6900	6.7100	5.9000	5.9000	-11.809%	44,850	-88.307%
2021-08-18	7.2000	7.2000	6.6500	6.6900	-6.954%	38,366	-89.688%
2021-08-17	6.8700	7.5000	6.8700	7.1900	+5.735%	38,602	-90.405%
2021-08-16	7.3200	7.3600	6.8000	6.8000	-7.104%	40,284	-89.854%
2021-08-13	7.4500	7.7600	7.1500	7.3200	+0.274%	32,403	-90.575%
2021-08-12	7.3600	7.7443	7.0050	7.3000	-0.545%	55,015	-90.549%
2021-08-11	8.5400	8.9850	7.3200	7.3400	-12.306%	34,540	-90.601%
2021-08-10	9.0200	9.1200	7.5223	8.3700	-5.849%	45,671	-91.757%
2021-08-09	9.4600	9.7400	8.8300	8.8900	-4.203%	39,294	-92.240%
2021-08-06	9.2800	9.3700	8.6500	9.2800	+4.036%	71,400	-92.566%
2021-08-05	8.9000	9.2374	8.7200	8.9200	+4.941%	81,641	-92.266%
2021-08-04	7.8200	8.9500	7.6300	8.5000	+11.402%	178,778	-91.884%
2021-08-03	6.5100	7.6300	6.3734	7.6300	+11.387%	84,244	-90.958%
2021-08-02	8.0000	8.0000	5.4000	6.8500	-15.432%	338,864	-89.928%
2021-07-30	9.1500	10.2099	7.7700	8.1000	-11.475%	154,886	-91.483%
2021-07-29	19.6700	19.6700	8.6000	9.1500	-62.237%	280,961	-92.460%
2021-07-28	24.2680	24.3600	24.2000	24.2300	-0.206%	11,606	-97.153%
2021-07-27	24.2600	24.3000	24.2000	24.2800	+0.136%	17,432	-97.159%
2021-07-26	24.2101	24.3000	24.2101	24.2471	+0.278%	3,262	-97.155%
2021-07-23	24.2400	24.3000	24.1800	24.1800	-0.248%	5,399	-97.147%
2021-07-22	24.2300	24.2602	24.2300	24.2400	+0.165%	2,348	-97.154%
2021-07-21	24.1300	24.2500	24.1100	24.2000	0.000%	9,499	-97.149%
2021-07-20	24.2300	24.4000	24.1400	24.2000	-0.103%	17,094	-97.149%
2021-07-19	24.3718	24.3718	24.2000	24.2250	-0.472%	7,338	-97.152%
2021-07-16	24.3465	24.4340	24.3200	24.3400	-0.046%	6,628	-97.166%
2021-07-15	24.3600	24.5319	24.3500	24.3512	-0.850%	6,492	-97.167%
2021-07-14	24.5599	24.5600	24.4000	24.5600	+0.738%	5,206	-97.191%
2021-07-13	24.4600	24.6400	24.3800	24.3800	-1.055%	24,565	-97.170%
2021-07-12	24.1500	24.6588	24.1500	24.6400	+2.029%	21,319	-97.200%
2021-07-09	24.1600	24.1910	24.0858	24.1500	-0.054%	10,996	-97.143%
2021-07-08	24.1700	24.1800	24.0200	24.1630	-0.112%	9,192	-97.145%
2021-07-07	24.0100	24.1900	24.0100	24.1900	+0.210%	20,176	-97.148%
2021-07-06	24.2000	24.2000	23.6700	24.1394	-0.250%	23,694	-97.142%
2021-07-02	24.2900	24.3300	24.0600	24.2000	-0.371%	18,644	-97.149%
2021-07-01	23.9400	24.3200	23.9300	24.2900	+2.489%	14,952	-97.160%
2021-06-30	23.4000	23.7500	23.4000	23.7000	+1.282%	9,664	-97.089%
2021-06-29	23.5000	23.7550	23.4000	23.4000	-0.426%	14,094	-97.052%
2021-06-28	23.2700	23.5700	23.2700	23.5000	+0.945%	14,710	-97.064%
2021-06-25	22.4700	23.7846	22.3750	23.2800	+3.651%	32,858	-97.037%
2021-06-24	22.2200	22.4992	22.1850	22.4600	+1.171%	20,613	-96.928%
2021-06-23	22.2500	22.3000	22.1832	22.2000	-0.090%	16,721	-96.892%
2021-06-22	22.0000	22.2200	21.9416	22.2200	+0.771%	7,563	-96.895%
2021-06-21	22.0400	22.1500	21.9400	22.0500	-0.217%	14,331	-96.871%
2021-06-18	22.2200	22.2200	22.0800	22.0979	+0.126%	7,334	-96.878%
2021-06-17	22.0130	22.1200	22.0130	22.0700	+0.204%	12,585	-96.874%
2021-06-16	22.0000	22.0400	21.8500	22.0250	+0.640%	15,268	-96.868%
2021-06-15	22.0100	22.0273	21.8610	21.8850	-0.068%	9,086	-96.848%
2021-06-14	21.8300	22.0200	21.8000	21.9000	-0.228%	13,018	-96.850%
2021-06-11	21.9900	21.9900	21.8100	21.9500	+0.228%	18,709	-96.857%
2021-06-10	22.0400	22.0400	21.8000	21.9000	0.000%	9,399	-96.850%
2021-06-09	21.8500	21.9264	21.8500	21.9000	+0.229%	3,579	-96.850%
2021-06-08	21.9200	21.9200	21.8500	21.8500	-0.228%	4,650	-96.843%
2021-06-07	21.9100	21.9100	21.8600	21.9000	-0.037%	7,315	-96.850%
2021-06-04	21.8600	21.9100	21.8600	21.9082	+0.006%	4,006	-96.851%
2021-06-03	21.9000	22.0001	21.8000	21.9068	+0.031%	19,417	-96.851%
2021-06-02	21.7500	21.9000	21.7500	21.9000	+0.008%	3,463	-96.850%
2021-06-01	21.7400	21.9600	21.5446	21.8983	+0.728%	12,575	-96.850%
2021-05-28	21.3100	21.7400	21.3100	21.7400	+1.069%	5,624	-96.827%
2021-05-27	21.3200	21.5100	21.3200	21.5100	0.000%	6,813	-96.793%
2021-05-26	21.5300	21.6200	21.5100	21.5100	-0.784%	3,096	-96.793%
2021-05-25	21.7500	21.7500	21.6691	21.6800	-0.322%	6,561	-96.818%
2021-05-24	21.5101	21.7500	21.5101	21.7500	+0.555%	3,417	-96.828%
2021-05-21	21.6500	21.6800	21.6243	21.6300	-0.208%	7,143	-96.810%
2021-05-20	21.6500	21.8500	21.5200	21.6750	+0.115%	8,111	-96.817%
2021-05-19	21.5000	21.6500	21.5000	21.6500	+0.185%	4,991	-96.813%
2021-05-18	21.6100	21.8090	21.4900	21.6100	+0.981%	10,021	-96.807%
2021-05-17	21.4800	21.5500	21.2400	21.4000	+0.611%	8,704	-96.776%
2021-05-14	21.0600	21.6400	21.0600	21.2700	+0.922%	2,923	-96.756%
2021-05-13	20.9900	21.2687	20.9900	21.0756	+1.765%	5,217	-96.727%
2021-05-12	21.3000	21.3000	20.7100	20.7100	-3.224%	14,122	-96.669%
2021-05-11	21.7500	21.7500	21.3700	21.4000	-1.969%	5,193	-96.776%
2021-05-10	21.8500	21.8500	21.6000	21.8299	+0.367%	6,656	-96.840%
2021-05-07	21.9200	21.9200	21.5650	21.7500	-0.685%	13,509	-96.828%
2021-05-06	21.7000	21.9150	21.6307	21.9000	+1.295%	14,961	-96.850%
2021-05-05	21.9800	21.9700	21.6000	21.6200	-1.649%	9,339	-96.809%
2021-05-04	21.9900	22.0300	21.9305	21.9825	+0.468%	12,684	-96.862%
2021-05-03	21.7176	21.8800	21.6300	21.8800	+0.505%	8,503	-96.847%
2021-04-30	21.8000	21.8000	21.7500	21.7700	-0.138%	7,303	-96.831%
2021-04-29	21.8300	21.9067	21.7000	21.8000	-0.457%	13,578	-96.835%
2021-04-28	21.9000	21.9000	21.8100	21.9000	+0.008%	5,476	-96.850%
2021-04-27	21.9400	21.9600	21.8080	21.8983	-1.092%	3,116	-96.850%
2021-04-26	22.0000	22.1891	22.0000	22.1400	+0.636%	11,988	-96.884%
2021-04-23	22.0400	22.0400	21.9711	22.0000	+0.366%	5,049	-96.864%
2021-04-22	21.8100	21.9197	21.8100	21.9197	+0.503%	6,497	-96.853%
2021-04-21	21.9000	21.9000	21.7500	21.8100	+0.276%	4,033	-96.837%
2021-04-20	21.7750	21.8100	21.7300	21.7500	-0.321%	3,800	-96.828%
2021-04-19	21.8200	21.9000	21.6500	21.8200	+1.019%	8,893	-96.838%
2021-04-16	21.5100	21.6000	21.4950	21.6000	+0.232%	3,651	-96.806%
2021-04-15	21.6100	21.6100	21.4100	21.5500	+0.701%	5,704	-96.799%
2021-04-14	21.4200	21.5100	21.4000	21.4000	-0.372%	4,308	-96.776%
2021-04-13	21.4600	21.6900	21.4100	21.4800	+0.374%	7,159	-96.788%
2021-04-12	21.1400	21.5200	21.1400	21.4000	+1.711%	4,645	-96.776%
2021-04-09	21.2200	21.2200	21.0400	21.0400	-0.190%	10,383	-96.721%
2021-04-08	21.2100	21.2100	21.0500	21.0800	+0.143%	10,106	-96.727%
2021-04-07	21.1100	21.2500	21.0500	21.0500	-0.708%	9,540	-96.723%
2021-04-06	21.0500	21.3050	21.0500	21.2000	-0.423%	16,522	-96.746%
2021-04-05	21.3000	21.3000	21.0200	21.2900	+0.330%	15,236	-96.760%
2021-04-01	21.3900	21.3900	21.2100	21.2200	-0.516%	7,987	-96.749%
2021-03-31	21.3900	21.3900	21.2300	21.3300	+0.424%	24,789	-96.766%
2021-03-30	21.2800	21.2800	21.2001	21.2400	+0.437%	6,052	-96.752%
2021-03-29	21.2600	21.2600	21.0700	21.1475	+0.463%	4,634	-96.738%
2021-03-26	21.4000	21.4000	21.0300	21.0500	-0.670%	16,618	-96.723%
2021-03-25	21.3500	21.3500	21.1500	21.1919	+0.194%	6,380	-96.745%
2021-03-24	21.2000	21.2250	21.1500	21.1508	-0.232%	4,412	-96.738%
2021-03-23	21.3250	21.3250	21.0200	21.2000	-0.282%	4,138	-96.746%
2021-03-22	21.2600	21.3500	21.1900	21.2600	-1.116%	12,727	-96.755%
2021-03-19	21.0400	21.5000	21.0300	21.5000	+0.420%	4,776	-96.791%
2021-03-18	21.2500	21.4800	21.0700	21.4100	-0.233%	9,957	-96.778%
2021-03-17	21.8400	21.8400	21.3000	21.4600	-1.717%	10,324	-96.785%
2021-03-16	21.7499	21.9000	21.5508	21.8350	+1.563%	7,975	-96.840%
2021-03-15	21.4800	21.5000	21.4000	21.4990	+0.745%	7,388	-96.791%
2021-03-12	21.4000	21.4000	21.2200	21.3400	+0.188%	8,885	-96.767%
2021-03-11	21.4100	21.4425	21.3000	21.3000	-0.078%	8,258	-96.761%
2021-03-10	21.2900	21.3500	21.2900	21.3167	+0.125%	5,916	-96.764%
2021-03-09	20.9900	21.7277	20.9900	21.2900	+1.150%	6,126	-96.760%
2021-03-08	21.0000	21.0900	20.9997	21.0480	+0.324%	6,161	-96.722%
2021-03-05	21.0000	21.0000	20.6137	20.9800	-0.048%	1,899	-96.712%
2021-03-04	21.2000	21.2000	20.9900	20.9900	+0.000%	7,110	-96.713%
2021-03-03	20.4000	20.9900	20.4000	20.9899	+3.910%	4,551	-96.713%
2021-03-02	20.4200	20.4200	20.1000	20.2000	+1.712%	8,270	-96.585%
2021-03-01	20.8700	20.8700	19.8600	19.8600	-4.839%	7,625	-96.526%
2021-02-26	20.0900	21.4500	19.5002	20.8700	+3.266%	16,300	-96.694%
2021-02-25	20.7700	20.9600	20.1000	20.2100	-2.696%	12,454	-96.586%

.dark-mode .RfMCV9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RfMCV9{ color: #333333; background-color: white; border: 2px solid #333333; }ALIN/PAAltera Infrastructure L.P. 7.25% Series A Cumulative Redeemable Preferred Units, representing limitestock NYSE

ALIN/PA
Altera Infrastructure L.P. 7.25% Series A Cumulative Redeemable Preferred Units, representing limite
stock NYSE