Dark

ALIN/PB
Altera Infrastructure L.P. 8.50% Series B Cumulative Redeemable Preferred Units, representing limite
stock NYSE

Inactive

Aug 15, 2022

0.7800USD-47.997%(-0.7199)113,000

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-1.50)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-08-15	1.3300	1.3300	0.7800	0.7800	-47.997%	113,000	0.000%
2022-08-12	1.5250	1.5300	1.4400	1.4999	+1.345%	8,258	-47.997%
2022-08-11	1.6700	1.7600	1.4200	1.4800	-6.918%	50,475	-47.297%
2022-08-10	1.5500	1.7000	1.4600	1.5900	+11.189%	28,890	-50.943%
2022-08-09	1.4100	1.6300	1.3600	1.4300	+8.333%	117,332	-45.455%
2022-08-08	2.4300	2.4300	1.0800	1.3200	-46.988%	152,830	-40.909%
2022-08-05	2.6900	2.8200	2.3000	2.4900	-16.162%	2,474	-68.675%
2022-08-04	3.0300	3.0300	2.8400	2.9700	-8.896%	33,618	-73.737%
2022-08-03	3.0100	3.2600	2.9000	3.2600	+8.670%	12,653	-76.074%
2022-08-02	3.0200	3.2300	2.9650	2.9999	-0.336%	13,844	-73.999%
2022-08-01	3.0300	3.3200	2.9900	3.0100	-3.526%	4,803	-74.086%
2022-07-29	3.0100	3.2900	3.0000	3.1200	+4.000%	12,065	-75.000%
2022-07-28	2.9000	3.1500	2.9000	3.0000	+1.351%	3,913	-74.000%
2022-07-27	2.9000	3.0500	2.9000	2.9600	-2.310%	1,654	-73.649%
2022-07-26	2.9000	3.0300	2.9000	3.0300	+4.124%	1,289	-74.257%
2022-07-25	3.1400	3.1400	2.8500	2.9100	-6.461%	7,117	-73.196%
2022-07-22	2.9800	3.2400	2.9700	3.1110	+3.700%	2,615	-74.928%
2022-07-21	3.0000	3.0350	2.9700	3.0000	0.000%	3,542	-74.000%
2022-07-20	2.9500	3.1200	2.9500	3.0000	0.000%	5,097	-74.000%
2022-07-19	3.2300	3.2600	3.0000	3.0000	-7.407%	12,219	-74.000%
2022-07-18	3.0200	3.2500	3.0000	3.2400	+9.091%	3,235	-75.926%
2022-07-15	2.9700	2.9700	2.9700	2.9700	+1.020%	199	-73.737%
2022-07-14	3.0000	3.0000	2.9000	2.9400	-0.676%	8,458	-73.469%
2022-07-13	2.9600	2.9600	2.9000	2.9600	-6.918%	1,457	-73.649%
2022-07-12	2.8800	3.1800	2.8800	3.1800	+6.000%	505	-75.472%
2022-07-11	2.9600	3.0860	2.9600	3.0000	0.000%	1,439	-74.000%
2022-07-08	2.9200	3.0100	2.9200	3.0000	0.000%	2,474	-74.000%
2022-07-07	2.8600	3.0400	2.8500	3.0000	+5.263%	8,526	-74.000%
2022-07-06	2.9500	2.9500	2.8500	2.8500	-0.350%	7,468	-72.632%
2022-07-05	3.0200	3.0400	2.8000	2.8600	-4.980%	24,628	-72.727%
2022-07-01	3.1700	3.1900	2.9899	3.0099	-5.050%	10,321	-74.086%
2022-06-30	3.3900	3.3900	3.1000	3.1700	-3.939%	7,467	-75.394%
2022-06-29	3.3500	3.3600	3.2200	3.3000	-4.345%	4,954	-76.364%
2022-06-28	3.5500	3.5500	3.3800	3.4499	-2.820%	2,140	-77.391%
2022-06-27	3.4800	3.6600	3.4700	3.5500	+6.287%	5,065	-78.028%
2022-06-24	3.4900	3.5100	3.2000	3.3400	-3.746%	3,901	-76.647%
2022-06-23	3.5400	3.5400	3.2100	3.4700	-3.611%	5,916	-77.522%
2022-06-22	3.7700	3.8600	3.6000	3.6000	-5.417%	5,714	-78.333%
2022-06-21	3.7000	3.9400	3.7000	3.8062	-3.150%	1,132	-79.507%
2022-06-17	3.9100	3.9894	3.9100	3.9300	-1.256%	750	-80.153%
2022-06-16	3.5100	4.0800	3.5100	3.9800	+2.314%	5,138	-80.402%
2022-06-15	3.7300	3.9200	3.7100	3.8900	+5.995%	2,580	-79.949%
2022-06-14	3.6500	3.6700	3.6100	3.6700	-3.927%	786	-78.747%
2022-06-13	4.0000	4.0000	3.8200	3.8200	-8.612%	4,901	-79.581%
2022-06-10	4.0500	4.1800	4.0500	4.1800	-1.182%	9,327	-81.340%
2022-06-09	4.2000	4.3600	4.2000	4.2300	-3.425%	2,439	-81.560%
2022-06-08	4.4500	4.6800	4.2200	4.3800	-1.573%	6,517	-82.192%
2022-06-07	4.3459	4.5500	4.3382	4.4500	+6.715%	3,604	-82.472%
2022-06-06	4.3500	4.3800	4.1700	4.1700	-7.333%	1,942	-81.295%
2022-06-03	4.5900	4.6400	4.4100	4.5000	-8.722%	2,070	-82.667%
2022-06-02	5.0000	5.2000	4.7700	4.9300	-4.272%	6,791	-84.178%
2022-06-01	4.4000	5.7000	4.3100	5.1500	+14.444%	43,241	-84.854%
2022-05-31	3.5700	4.5000	3.4200	4.5000	+20.968%	44,682	-82.667%
2022-05-27	3.3700	3.7400	3.3700	3.7200	+7.826%	1,810	-79.032%
2022-05-26	3.4700	3.6000	3.3101	3.4500	+1.471%	10,949	-77.391%
2022-05-25	3.2501	3.4000	3.1800	3.4000	+7.595%	3,785	-77.059%
2022-05-24	3.1801	3.2550	3.0000	3.1600	0.000%	5,697	-75.316%
2022-05-23	2.9600	3.2700	2.9600	3.1600	+7.119%	7,743	-75.316%
2022-05-20	2.9500	3.1178	2.9500	2.9500	0.000%	3,160	-73.559%
2022-05-19	3.0200	3.1200	2.8900	2.9500	+0.180%	11,619	-73.559%
2022-05-18	3.0800	3.0800	2.9400	2.9447	-6.813%	10,876	-73.512%
2022-05-17	3.4100	3.4100	3.1600	3.1600	-7.331%	3,134	-75.316%
2022-05-16	3.1900	3.5600	3.0500	3.4100	+2.096%	4,077	-77.126%
2022-05-13	3.2300	3.8000	3.2100	3.3400	+2.769%	6,770	-76.647%
2022-05-12	3.1500	3.3300	3.1500	3.2500	+5.519%	1,576	-76.000%
2022-05-11	3.1300	3.2100	3.0800	3.0800	-5.954%	5,320	-74.675%
2022-05-10	3.1001	3.3000	3.1000	3.2750	+7.730%	6,266	-76.183%
2022-05-09	3.0300	3.1800	3.0300	3.0400	-1.299%	8,284	-74.342%
2022-05-06	3.9600	3.9600	3.0301	3.0800	-24.510%	14,928	-74.675%
2022-05-05	4.2800	4.2800	4.0800	4.0800	-6.849%	1,318	-80.882%
2022-05-04	4.1400	4.6700	3.9500	4.3800	+6.569%	17,649	-82.192%
2022-05-03	3.0676	5.8000	3.0676	4.1100	+37.000%	53,136	-81.022%
2022-05-02	3.0200	3.0580	2.9001	3.0000	-0.662%	3,521	-74.000%
2022-04-29	3.0100	3.0667	2.9900	3.0200	-1.948%	22,638	-74.172%
2022-04-28	3.0499	3.1000	3.0100	3.0800	-0.645%	10,016	-74.675%
2022-04-27	3.2700	3.3652	3.0100	3.1000	-9.091%	8,419	-74.839%
2022-04-26	3.5000	3.5250	3.3564	3.4100	-3.957%	11,845	-77.126%
2022-04-25	3.5800	3.6100	3.5500	3.5505	-4.299%	7,134	-78.031%
2022-04-22	3.8850	3.8850	3.5601	3.7100	-3.133%	5,060	-78.976%
2022-04-21	3.8900	4.1100	3.7701	3.8300	-5.325%	29,181	-79.634%
2022-04-20	4.1000	4.1181	3.8500	4.0454	-1.572%	5,072	-80.719%
2022-04-19	4.0700	4.1400	4.0700	4.1100	-2.791%	3,353	-81.022%
2022-04-18	4.3000	4.4200	4.1289	4.2280	+0.547%	4,011	-81.552%
2022-04-14	4.2050	4.2050	4.2050	4.2050	-2.209%	268	-81.451%
2022-04-13	4.1500	4.3100	4.1400	4.3000	+3.890%	1,217	-81.860%
2022-04-12	4.1390	4.1390	4.1390	4.1390	-3.856%	462	-81.155%
2022-04-11	4.2500	4.3500	4.2300	4.3050	+1.294%	2,054	-81.882%
2022-04-08	4.1770	4.2600	4.1770	4.2500	+2.127%	2,195	-81.647%
2022-04-07	4.5548	4.5548	4.1100	4.1615	-7.931%	4,346	-81.257%
2022-04-06	4.6500	4.6500	4.5200	4.5200	-7.187%	441	-82.743%
2022-04-05	4.8700	4.8700	4.8700	4.8700	-2.217%	157	-83.984%
2022-04-04	4.7500	4.9804	4.6000	4.9804	+3.975%	2,453	-84.339%
2022-04-01	4.7660	4.7900	4.7600	4.7900	+1.915%	1,206	-83.716%
2022-03-31	4.9500	4.9700	4.5100	4.7000	-6.188%	8,615	-83.404%
2022-03-30	5.1900	5.2250	5.0100	5.0100	-2.339%	7,503	-84.431%
2022-03-29	4.9900	5.1654	4.9000	5.1300	+4.694%	6,916	-84.795%
2022-03-28	4.6700	4.9000	4.6700	4.9000	-2.970%	3,348	-84.082%
2022-03-25	5.0600	5.2900	5.0500	5.0500	-7.677%	6,440	-84.554%
2022-03-24	5.3500	5.4699	5.3500	5.4699	+2.241%	6,684	-85.740%
2022-03-23	5.3500	5.6000	5.3500	5.3500	-0.926%	8,433	-85.421%
2022-03-22	5.3500	5.4500	5.3500	5.4000	-1.280%	2,293	-85.556%
2022-03-21	5.4700	5.8600	5.4700	5.4700	+0.923%	4,141	-85.740%
2022-03-18	5.3100	5.5500	5.3100	5.4200	+1.880%	4,013	-85.609%
2022-03-17	5.4200	5.4200	5.3000	5.3200	+4.316%	4,834	-85.338%
2022-03-16	4.6800	5.2500	4.6800	5.0999	+8.509%	7,729	-84.706%
2022-03-15	5.1800	5.1800	4.6700	4.7000	-10.985%	15,140	-83.404%
2022-03-14	5.3600	5.6700	5.2800	5.2800	-11.261%	11,992	-85.227%
2022-03-11	5.8200	6.0900	5.8200	5.9500	0.000%	5,091	-86.891%
2022-03-10	6.3300	6.3400	5.8687	5.9500	-7.752%	15,595	-86.891%
2022-03-09	6.4600	6.6800	6.3700	6.4500	-0.155%	4,485	-87.907%
2022-03-08	6.2900	6.4700	5.9500	6.4600	+4.700%	22,641	-87.926%
2022-03-07	6.1600	6.7000	6.1000	6.1700	+0.653%	6,950	-87.358%
2022-03-04	5.9000	6.1500	5.8001	6.1300	+3.199%	5,493	-87.276%
2022-03-03	5.6000	6.4095	5.5200	5.9400	+1.365%	17,762	-86.869%
2022-03-02	6.5300	6.5300	5.5300	5.8600	-9.147%	26,999	-86.689%
2022-03-01	7.0000	7.3900	6.2800	6.4500	-6.657%	33,134	-87.907%
2022-02-28	5.6500	7.1000	5.6300	6.9100	+34.045%	113,821	-88.712%
2022-02-25	4.2600	6.0900	4.2600	5.1550	+18.479%	48,849	-84.869%
2022-02-24	3.5000	4.4400	3.5000	4.3510	+8.775%	18,685	-82.073%
2022-02-23	3.9400	4.0500	3.8907	4.0000	-2.913%	2,718	-80.500%
2022-02-22	3.8400	4.1200	3.8400	4.1200	+6.460%	10,179	-81.068%
2022-02-18	3.7900	3.8730	3.6100	3.8700	-0.769%	6,196	-79.845%
2022-02-17	3.8900	3.9000	3.8900	3.9000	0.000%	1,504	-80.000%
2022-02-16	3.9000	3.9000	3.9000	3.9000	+0.515%	666	-80.000%
2022-02-14	3.8000	3.8800	3.8000	3.8800	0.000%	2,498	-79.897%
2022-02-11	3.8700	3.9100	3.8700	3.8800	+0.779%	1,549	-79.897%
2022-02-10	3.9800	4.0400	3.8500	3.8500	-3.750%	8,289	-79.740%
2022-02-09	3.9900	4.1670	3.9000	4.0000	+2.564%	6,134	-80.500%
2022-02-08	3.8900	4.0800	3.8900	3.9000	-3.494%	7,232	-80.000%
2022-02-07	3.8500	4.0412	3.8000	4.0412	+7.765%	5,567	-80.699%
2022-02-04	3.6300	3.7685	3.5798	3.7500	-5.779%	4,826	-79.200%
2022-02-03	3.9300	3.9990	3.5990	3.9800	-0.251%	27,854	-80.402%
2022-02-02	3.9999	4.0889	3.9300	3.9900	-0.746%	10,748	-80.451%
2022-02-01	4.0900	4.0900	3.9972	4.0200	+1.515%	2,631	-80.597%
2022-01-31	4.2000	4.2000	3.9600	3.9600	-3.650%	8,258	-80.303%
2022-01-28	4.2200	4.2200	4.0901	4.1100	-2.607%	9,893	-81.022%
2022-01-27	4.4400	4.4400	4.2200	4.2200	+0.357%	4,276	-81.517%
2022-01-26	4.2246	4.2403	4.2000	4.2050	+0.119%	14,192	-81.451%
2022-01-25	4.3000	4.3475	4.2000	4.2000	-3.539%	6,448	-81.429%
2022-01-24	4.4000	4.4001	4.1600	4.3541	-1.057%	29,237	-82.086%
2022-01-21	4.2201	4.4499	4.2201	4.4006	+0.011%	4,188	-82.275%
2022-01-20	4.4500	4.6400	4.4000	4.4001	+1.275%	14,937	-82.273%
2022-01-19	4.6700	4.6700	4.3447	4.3447	-6.566%	3,744	-82.047%
2022-01-18	4.6000	4.6600	4.6000	4.6500	-1.691%	3,064	-83.226%
2022-01-14	4.6946	4.7300	4.6946	4.7300	0.000%	1,546	-83.510%
2022-01-13	4.7300	4.7300	4.7300	4.7300	+1.843%	438	-83.510%
2022-01-12	4.6200	4.6500	4.5200	4.6444	+4.369%	3,370	-83.206%
2022-01-11	4.2000	4.4900	4.1300	4.4500	+5.952%	6,158	-82.472%
2022-01-10	4.3023	4.3023	4.2000	4.2000	-4.328%	2,385	-81.429%
2022-01-07	4.3059	4.3900	4.3059	4.3900	+2.810%	2,337	-82.232%
2022-01-06	4.2500	4.2701	4.2500	4.2700	+0.471%	2,447	-81.733%
2022-01-05	4.1600	4.2865	4.1600	4.2500	+2.163%	17,204	-81.647%
2022-01-04	4.3100	4.4300	4.1600	4.1600	-6.095%	6,279	-81.250%
2022-01-03	4.5000	4.5000	4.3150	4.4300	+2.309%	4,745	-82.393%
2021-12-31	4.2500	4.4329	4.2200	4.3300	-1.703%	30,617	-81.986%
2021-12-30	4.3500	4.5118	4.2500	4.4050	+1.264%	32,337	-82.293%
2021-12-29	4.6000	4.6000	4.3000	4.3500	-5.435%	54,312	-82.069%
2021-12-28	4.7000	4.7000	4.4600	4.6000	0.000%	18,700	-83.043%
2021-12-27	4.2059	5.1000	4.2000	4.6000	+5.505%	38,357	-83.043%
2021-12-23	4.0100	4.5000	4.0100	4.3600	+8.728%	74,748	-82.110%
2021-12-22	3.9600	4.3100	3.6500	4.0100	+0.501%	66,700	-80.549%
2021-12-21	2.8000	3.9900	2.8000	3.9900	+37.586%	116,090	-80.451%
2021-12-20	3.4000	3.5900	2.8501	2.9000	-17.143%	93,269	-73.103%
2021-12-17	3.7200	3.8200	3.3800	3.5000	-8.242%	57,449	-77.714%
2021-12-16	3.5800	3.9000	3.5290	3.8144	+5.080%	24,775	-79.551%
2021-12-15	3.0500	3.8200	2.9975	3.6300	+11.692%	24,320	-78.512%
2021-12-14	3.6000	3.6000	3.2000	3.2500	-13.333%	29,828	-76.000%
2021-12-13	3.8500	3.9111	3.5700	3.7500	-3.846%	25,371	-79.200%
2021-12-10	3.7200	4.2500	3.3000	3.9000	+7.143%	47,320	-80.000%
2021-12-09	4.0801	4.1000	3.6000	3.6400	-11.220%	17,497	-78.571%
2021-12-08	4.1900	4.2500	4.0999	4.1000	-1.914%	15,081	-80.976%
2021-12-07	4.1400	4.2000	4.0000	4.1800	+0.966%	5,144	-81.340%
2021-12-06	4.0799	4.1400	4.0100	4.1400	+0.485%	4,890	-81.159%
2021-12-03	4.1600	4.2700	4.0000	4.1200	-3.513%	13,712	-81.068%
2021-12-02	4.3000	4.3000	4.1290	4.2700	+2.398%	3,929	-81.733%
2021-12-01	4.3100	4.3900	4.1500	4.1700	-0.714%	12,496	-81.295%
2021-11-30	4.4000	4.4000	4.2000	4.2000	-0.709%	4,418	-81.429%
2021-11-29	4.3400	4.3600	4.1300	4.2300	+2.421%	6,327	-81.560%
2021-11-26	4.2027	4.3000	4.1300	4.1300	-3.953%	5,150	-81.114%
2021-11-24	4.1000	4.4000	4.0200	4.3000	+3.865%	24,453	-81.860%
2021-11-23	4.2400	4.4600	4.0000	4.1400	-3.944%	30,133	-81.159%
2021-11-22	4.2601	4.4600	4.2500	4.3100	-3.458%	7,175	-81.903%
2021-11-19	4.3550	4.7400	4.3550	4.4644	+0.550%	1,563	-82.528%
2021-11-18	4.3000	4.5900	4.2600	4.4400	+3.016%	9,727	-82.432%
2021-11-17	4.3400	4.4000	4.2500	4.3100	-0.462%	30,329	-81.903%
2021-11-16	4.7200	4.9700	4.3300	4.3300	-11.452%	34,507	-81.986%
2021-11-15	5.0700	5.3200	4.8306	4.8900	-5.416%	5,545	-84.049%
2021-11-12	4.8400	5.1700	4.2000	5.1700	+8.613%	82,471	-84.913%
2021-11-11	5.7500	5.7500	4.5000	4.7600	-11.524%	60,939	-83.613%
2021-11-10	5.4000	5.5900	5.2100	5.3800	-0.921%	39,866	-85.502%
2021-11-09	5.6100	5.7500	5.1000	5.4300	-5.070%	46,107	-85.635%
2021-11-08	5.8400	6.1300	5.6200	5.7200	-2.055%	45,078	-86.364%
2021-11-05	5.8610	5.8610	5.7500	5.8400	0.000%	29,332	-86.644%
2021-11-04	5.9900	5.9900	5.7450	5.8400	-0.171%	21,199	-86.644%
2021-11-03	5.7600	6.0500	5.7600	5.8500	+1.563%	18,632	-86.667%
2021-11-02	5.9443	6.0400	5.7100	5.7600	-1.881%	51,017	-86.458%
2021-11-01	6.0300	6.0300	5.8700	5.8704	-2.808%	31,875	-86.713%
2021-10-29	6.0000	6.1800	5.9300	6.0400	+2.460%	18,443	-87.086%
2021-10-28	6.0100	6.1800	5.8950	5.8950	-3.519%	5,963	-86.768%
2021-10-27	6.1400	6.2500	6.0100	6.1100	-0.812%	7,694	-87.234%
2021-10-26	6.2000	6.3600	6.1400	6.1600	-1.440%	15,061	-87.338%
2021-10-25	6.1500	6.2700	6.1390	6.2500	+2.627%	18,155	-87.520%
2021-10-22	6.1000	6.4000	6.0585	6.0900	-2.716%	12,066	-87.192%
2021-10-21	6.2500	6.4500	6.2150	6.2600	+0.968%	10,688	-87.540%
2021-10-20	5.8700	6.4000	5.8700	6.2000	+4.377%	20,406	-87.419%
2021-10-19	5.9300	6.0660	5.8900	5.9400	-1.000%	9,990	-86.869%
2021-10-18	5.8200	6.0800	5.8200	6.0000	+0.840%	14,378	-87.000%
2021-10-15	6.0100	6.0300	5.8850	5.9500	-0.998%	7,445	-86.891%
2021-10-14	5.9273	6.0100	5.9100	6.0100	+0.670%	3,976	-87.022%
2021-10-13	5.6648	5.9700	5.6100	5.9700	+5.291%	32,739	-86.935%
2021-10-12	5.6800	5.7500	5.6080	5.6700	-1.563%	10,995	-86.243%
2021-10-11	5.8300	5.9400	5.6900	5.7600	-1.201%	15,754	-86.458%
2021-10-08	6.0700	6.1100	5.7500	5.8300	-2.017%	17,305	-86.621%
2021-10-07	6.0800	6.1300	5.8700	5.9500	-0.168%	7,131	-86.891%
2021-10-06	6.1300	6.1400	5.8700	5.9600	-2.135%	29,545	-86.913%
2021-10-05	6.1400	6.3000	6.0300	6.0900	-0.814%	5,156	-87.192%
2021-10-04	6.0700	6.2000	6.0100	6.1400	-2.540%	4,889	-87.296%
2021-10-01	6.4000	6.4000	6.1500	6.3000	-1.716%	6,199	-87.619%
2021-09-30	6.2500	6.4100	6.0500	6.4100	-0.311%	8,392	-87.832%
2021-09-29	6.3500	6.4372	6.2000	6.4300	+0.469%	2,434	-87.869%
2021-09-28	6.2400	6.4400	6.0100	6.4000	+2.564%	17,634	-87.813%
2021-09-27	6.3300	6.3300	6.1700	6.2400	-0.319%	17,092	-87.500%
2021-09-24	6.3499	6.3499	6.2600	6.2600	-2.644%	1,481	-87.540%
2021-09-23	6.7300	6.8400	6.2900	6.4300	-3.453%	6,868	-87.869%
2021-09-22	6.3000	6.6600	6.3000	6.6600	+5.714%	10,236	-88.288%
2021-09-21	6.2900	6.6200	6.2500	6.3000	-2.022%	6,056	-87.619%
2021-09-20	6.6000	6.6000	6.3100	6.4300	-3.163%	5,367	-87.869%
2021-09-17	6.7900	6.8000	6.5000	6.6400	-2.209%	13,066	-88.253%
2021-09-16	6.6000	6.8400	6.5100	6.7900	+4.301%	21,625	-88.513%
2021-09-15	6.4400	6.8000	6.2200	6.5100	-2.691%	71,622	-88.018%
2021-09-14	6.7100	7.0000	6.6062	6.6900	-2.050%	19,826	-88.341%
2021-09-13	6.7900	6.9100	6.7200	6.8300	+0.589%	9,352	-88.580%
2021-09-10	6.9700	6.9700	6.6470	6.7900	+1.647%	23,233	-88.513%
2021-09-09	6.4100	6.7400	6.4100	6.6800	+3.566%	19,548	-88.323%
2021-09-08	6.6700	6.6700	6.3000	6.4500	-3.298%	29,068	-87.907%
2021-09-07	6.6100	6.8700	6.2990	6.6700	+2.301%	24,588	-88.306%
2021-09-03	6.4700	6.9700	6.2400	6.5200	+0.773%	53,466	-88.037%
2021-09-02	6.0000	6.4700	6.0000	6.4700	+7.833%	18,430	-87.944%
2021-09-01	5.9600	6.1800	5.9600	6.0000	+0.167%	11,750	-87.000%
2021-08-31	6.0200	6.1400	5.8700	5.9900	-2.443%	32,287	-86.978%
2021-08-30	6.1500	6.3350	5.9100	6.1400	-0.163%	26,824	-87.296%
2021-08-27	5.8300	6.2500	5.6301	6.1500	+6.401%	36,545	-87.317%
2021-08-26	5.9100	6.1987	5.7000	5.7800	-5.090%	36,764	-86.505%
2021-08-25	6.4000	6.6400	5.9500	6.0900	-4.545%	52,031	-87.192%
2021-08-24	6.3000	6.6500	6.1600	6.3800	+1.431%	25,059	-87.774%
2021-08-23	5.7000	6.4000	5.7000	6.2900	+10.739%	37,140	-87.599%
2021-08-20	5.5700	5.9287	5.5000	5.6800	+1.610%	93,598	-86.268%
2021-08-19	6.3700	6.3900	5.3500	5.5900	-13.199%	71,987	-86.047%
2021-08-18	6.8200	6.8500	6.3480	6.4400	-6.259%	56,548	-87.888%
2021-08-17	6.8700	7.1100	6.6900	6.8700	-1.009%	68,410	-88.646%
2021-08-16	7.1500	7.4045	6.5200	6.9400	-2.937%	77,430	-88.761%
2021-08-13	7.4200	7.5500	6.9300	7.1500	+4.685%	70,022	-89.091%
2021-08-12	7.0200	7.4400	6.1700	6.8300	-2.429%	141,231	-88.580%
2021-08-11	8.2700	8.8945	6.9600	7.0000	-16.168%	65,328	-88.857%
2021-08-10	9.1397	9.3506	7.5300	8.3500	-8.443%	50,945	-90.659%
2021-08-09	9.2800	9.7600	8.9800	9.1200	-3.696%	49,121	-91.447%
2021-08-06	9.2200	9.4700	8.6000	9.4700	+5.222%	51,285	-91.763%
2021-08-05	8.9200	9.4300	8.7200	9.0000	+3.687%	48,459	-91.333%
2021-08-04	8.0500	9.1286	7.8600	8.6800	+10.433%	114,218	-91.014%
2021-08-03	6.8100	7.8800	6.8000	7.8600	+4.940%	156,353	-90.076%
2021-08-02	8.0900	8.0900	5.6100	7.4900	-13.809%	269,486	-89.586%
2021-07-30	9.0000	10.3799	8.1400	8.6900	-6.459%	161,974	-91.024%
2021-07-29	20.7000	20.7000	8.6600	9.2900	-62.840%	502,128	-91.604%
2021-07-28	25.0100	25.1000	25.0000	25.0000	-0.398%	12,036	-96.880%
2021-07-27	25.1200	25.1200	24.9510	25.1000	+0.060%	3,422	-96.892%
2021-07-26	25.0500	25.1050	25.0500	25.0850	-0.060%	1,332	-96.891%
2021-07-23	25.1300	25.1300	25.0500	25.1000	+0.040%	1,499	-96.892%
2021-07-22	25.0200	25.1500	25.0200	25.0900	+0.160%	2,721	-96.891%
2021-07-21	25.0300	25.2400	25.0300	25.0500	-0.279%	5,908	-96.886%
2021-07-20	25.0800	25.2500	25.0000	25.1200	+0.453%	14,283	-96.895%
2021-07-19	25.1000	25.1000	24.8000	25.0067	-0.411%	20,563	-96.881%
2021-07-16	25.0000	25.1400	24.9952	25.1100	+0.160%	8,788	-96.894%
2021-07-15	25.0450	25.2200	25.0000	25.0700	-0.120%	7,588	-96.889%
2021-07-14	24.9000	25.1800	24.9000	25.1000	+0.965%	4,167	-96.892%
2021-07-13	25.2000	25.3300	24.8600	24.8600	-1.582%	15,051	-96.862%
2021-07-12	25.1600	25.2700	25.1251	25.2597	+0.237%	25,206	-96.912%
2021-07-09	25.2800	25.2800	25.1500	25.2000	-0.316%	9,169	-96.905%
2021-07-08	25.2000	25.3500	25.1380	25.2800	-0.276%	8,340	-96.915%
2021-07-07	25.1400	25.3700	25.1140	25.3500	-0.079%	19,388	-96.923%
2021-07-06	25.1000	25.4010	24.9000	25.3700	+0.908%	27,128	-96.926%
2021-07-02	25.0000	25.2000	24.8960	25.1418	+0.769%	27,117	-96.898%
2021-07-01	24.6800	25.0000	24.6800	24.9500	-0.835%	9,708	-96.874%
2021-06-30	24.5100	25.3000	24.3057	25.1600	+2.568%	34,957	-96.900%
2021-06-29	24.6000	24.6800	24.5060	24.5300	-0.285%	7,208	-96.820%
2021-06-28	24.5000	24.6700	24.2700	24.6000	+0.655%	19,346	-96.829%
2021-06-25	23.9800	24.4601	23.9800	24.4400	+1.918%	19,021	-96.809%
2021-06-24	23.7500	24.0630	23.7203	23.9800	+1.011%	21,405	-96.747%
2021-06-23	23.4999	23.7500	23.4999	23.7400	+0.807%	17,389	-96.714%
2021-06-22	23.4400	23.5900	23.4000	23.5500	+0.255%	18,656	-96.688%
2021-06-21	23.3800	23.5100	23.3200	23.4900	+0.725%	16,736	-96.679%
2021-06-18	23.2800	23.3210	23.2500	23.3210	+0.176%	13,464	-96.655%
2021-06-17	23.1000	23.3500	23.0900	23.2800	+1.217%	26,417	-96.649%
2021-06-16	22.9600	23.1000	22.9000	23.0000	+0.437%	19,646	-96.609%
2021-06-15	23.0000	23.0000	22.8500	22.9000	-0.780%	11,626	-96.594%
2021-06-14	22.6800	23.0900	22.4500	23.0800	+1.473%	23,152	-96.620%
2021-06-11	22.7500	22.7500	22.6456	22.7450	-0.022%	29,573	-96.571%
2021-06-10	22.7250	22.8600	22.6600	22.7500	+0.176%	14,964	-96.571%
2021-06-09	22.7600	22.8100	22.7000	22.7100	-0.176%	20,937	-96.565%
2021-06-08	22.7800	22.8849	22.7100	22.7500	-0.209%	8,343	-96.571%
2021-06-07	22.8000	22.8792	22.7900	22.7977	+0.034%	44,899	-96.579%
2021-06-04	22.8200	22.9228	22.7300	22.7900	0.000%	25,045	-96.577%
2021-06-03	22.8200	23.0000	22.7100	22.7900	-0.044%	62,408	-96.577%
2021-06-02	22.8200	22.9999	22.8000	22.8000	-0.044%	72,367	-96.579%
2021-06-01	22.8100	23.0000	22.8100	22.8100	-0.262%	14,842	-96.580%
2021-05-28	22.8800	22.8800	22.6600	22.8700	+0.388%	21,746	-96.589%
2021-05-27	22.7400	22.8600	22.6700	22.7815	+0.558%	17,528	-96.576%
2021-05-26	22.8600	22.9135	22.5600	22.6550	-0.853%	77,899	-96.557%
2021-05-25	22.8350	22.9000	22.8350	22.8500	-0.044%	46,871	-96.586%
2021-05-24	22.8471	23.0100	22.8350	22.8600	+0.107%	28,706	-96.588%
2021-05-21	22.8800	22.9500	22.7800	22.8355	+0.112%	22,875	-96.584%
2021-05-20	23.0800	23.0800	22.8100	22.8100	-0.219%	23,117	-96.580%
2021-05-19	22.6900	23.5000	22.5582	22.8600	+0.834%	19,299	-96.588%
2021-05-18	22.4100	22.7900	22.4100	22.6710	+1.165%	19,297	-96.559%
2021-05-17	22.3400	22.5500	22.3400	22.4100	+0.313%	4,342	-96.519%
2021-05-14	22.1800	22.5300	22.1800	22.3400	+1.132%	12,791	-96.509%
2021-05-13	21.7700	22.2887	21.7700	22.0900	+2.554%	15,214	-96.469%
2021-05-12	22.4000	22.4400	21.5399	21.5399	-3.840%	26,563	-96.379%
2021-05-11	22.6800	22.6800	22.3500	22.4000	-1.235%	9,843	-96.518%
2021-05-10	22.7100	22.8199	22.6000	22.6800	-0.132%	20,029	-96.561%
2021-05-07	22.9900	22.9900	22.7000	22.7100	-2.323%	40,952	-96.565%
2021-05-06	23.2300	23.2500	23.1500	23.2500	+0.000%	18,662	-96.645%
2021-05-05	23.2600	23.2999	23.2400	23.2499	-0.000%	19,937	-96.645%
2021-05-04	23.2579	23.3500	23.2400	23.2500	0.000%	31,442	-96.645%
2021-05-03	23.2600	23.3100	23.2500	23.2500	-0.043%	33,313	-96.645%
2021-04-30	23.2700	23.2700	23.2200	23.2600	+0.043%	21,408	-96.647%
2021-04-29	23.2600	23.3000	23.2500	23.2500	0.000%	28,724	-96.645%
2021-04-28	23.2599	23.2700	23.2500	23.2500	0.000%	20,267	-96.645%
2021-04-27	23.2500	23.2700	23.2400	23.2500	0.000%	26,395	-96.645%
2021-04-26	23.2200	23.2700	23.2200	23.2500	+0.168%	15,380	-96.645%
2021-04-23	23.2400	23.2600	23.2110	23.2110	+0.350%	17,001	-96.640%
2021-04-22	23.2600	23.2600	23.0800	23.1300	-0.516%	22,290	-96.628%
2021-04-21	23.2679	23.3000	23.2301	23.2500	-0.148%	26,287	-96.645%
2021-04-20	23.2600	23.3825	23.2400	23.2845	+0.148%	49,547	-96.650%
2021-04-19	23.2600	23.3899	23.2500	23.2500	-0.043%	57,792	-96.645%
2021-04-16	23.2600	23.2700	23.2200	23.2600	+0.043%	12,080	-96.647%
2021-04-15	23.2400	23.3100	23.2302	23.2500	-0.042%	25,657	-96.645%
2021-04-14	23.2600	23.3899	23.2500	23.2598	+0.128%	35,100	-96.647%
2021-04-13	23.2500	23.2850	23.2200	23.2300	-0.086%	46,551	-96.642%
2021-04-12	23.2300	23.2584	23.2300	23.2500	0.000%	12,916	-96.645%
2021-04-09	23.2500	23.2600	23.2400	23.2500	0.000%	15,944	-96.645%
2021-04-08	23.2584	23.2999	23.2400	23.2500	0.000%	25,701	-96.645%
2021-04-07	23.3000	23.3000	23.2411	23.2500	+0.129%	7,554	-96.645%
2021-04-06	23.2000	23.2800	23.2000	23.2200	+0.086%	34,094	-96.641%
2021-04-05	23.2500	23.4871	23.1500	23.2000	+0.651%	11,566	-96.638%
2021-04-01	23.2800	23.5000	23.0200	23.0500	-1.073%	45,421	-96.616%
2021-03-31	23.2400	23.3099	23.2300	23.3000	+0.258%	32,438	-96.652%
2021-03-30	23.2500	23.2500	23.2000	23.2400	+0.043%	10,313	-96.644%
2021-03-29	23.4800	23.4800	23.1401	23.2300	+0.259%	16,351	-96.642%
2021-03-26	23.2000	23.2000	23.1001	23.1700	+0.390%	8,083	-96.634%
2021-03-25	23.0900	23.3000	23.0000	23.0800	0.000%	21,043	-96.620%
2021-03-24	23.2200	23.2204	23.0100	23.0800	-0.217%	5,407	-96.620%
2021-03-23	23.1100	23.1700	23.1100	23.1301	+0.109%	8,634	-96.628%
2021-03-22	23.1150	23.1950	23.0750	23.1050	-0.023%	11,109	-96.624%
2021-03-19	23.1000	23.1500	23.1000	23.1104	+0.436%	643	-96.625%
2021-03-18	23.1600	23.1610	23.0100	23.0100	-0.894%	2,505	-96.610%
2021-03-17	23.0200	23.2176	22.8700	23.2176	+0.946%	14,267	-96.640%
2021-03-16	22.8700	23.0200	22.8500	23.0000	+0.575%	6,003	-96.609%
2021-03-15	23.0000	23.0773	22.8300	22.8684	-0.399%	5,003	-96.589%
2021-03-12	23.0700	23.0700	22.8000	22.9600	-0.326%	3,530	-96.603%
2021-03-11	23.1550	23.1600	23.0130	23.0350	-0.497%	4,307	-96.614%
2021-03-10	23.1000	23.2000	23.0992	23.1500	+0.347%	4,062	-96.631%
2021-03-09	23.0000	23.1307	22.9200	23.0700	+0.523%	7,374	-96.619%
2021-03-08	22.8600	22.9700	22.8600	22.9500	+0.218%	2,442	-96.601%
2021-03-05	22.9400	23.0000	22.8000	22.9000	+0.044%	7,960	-96.594%
2021-03-04	22.7900	23.0000	22.6550	22.8900	+0.044%	8,298	-96.592%
2021-03-03	22.4000	22.8800	22.3050	22.8800	+1.938%	5,436	-96.591%
2021-03-02	22.3071	22.4450	22.0650	22.4450	+0.067%	17,639	-96.525%
2021-03-01	22.5400	22.8700	22.4300	22.4300	-1.189%	7,695	-96.523%
2021-02-26	23.0000	23.0000	22.2200	22.7000	-1.732%	19,852	-96.564%
2021-02-25	23.1000	23.1000	22.8200	23.1000	-0.259%	4,867	-96.623%

.dark-mode .JxHv3X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JxHv3X{ color: #333333; background-color: white; border: 2px solid #333333; }ALIN/PBAltera Infrastructure L.P. 8.50% Series B Cumulative Redeemable Preferred Units, representing limitestock NYSE

ALIN/PB
Altera Infrastructure L.P. 8.50% Series B Cumulative Redeemable Preferred Units, representing limite
stock NYSE