Dark

ATGFF
ALTAGAS LTD ORD
stock OTC

EOD

Sep 30, 2026

36.64USD-0.299%(-0.11)4,886

Pre-market

0.00USD-100.000%(-36.75)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	36.640000	36.640000	36.640000	36.640000	-0.299%	4,886	0.000%
2026-09-29	36.820000	36.820000	36.710000	36.750000	-1.527%	64,123	-0.299%
2026-09-28	37.280000	37.320000	37.280000	37.320000	+1.056%	40,997	-1.822%
2026-09-25	37.343000	37.343000	36.830000	36.930000	-3.180%	39,037	-0.785%
2026-09-24	38.143000	38.143000	38.143000	38.143000	-0.149%	21,002	-3.940%
2026-09-23	38.030000	38.200000	37.967500	38.200000	+0.341%	60,564	-4.084%
2026-09-22	38.290000	38.346300	38.014000	38.070000	-0.314%	74,895	-3.756%
2026-09-21	38.227500	38.227500	38.190000	38.190000	-0.339%	172,277	-4.059%
2026-09-18	38.320000	38.320000	38.320000	38.320000	+0.393%	158,092	-4.384%
2026-09-17	38.170000	38.170000	38.170000	38.170000	+0.967%	82,204	-4.008%
2026-09-16	37.695000	37.870000	37.695000	37.804500	+0.839%	52,363	-3.080%
2026-09-15	37.490000	37.560000	37.480000	37.490000	+0.105%	24,731	-2.267%
2026-09-14	37.429075	37.450500	37.429075	37.450500	-0.408%	22,120	-2.164%
2026-09-11	37.604000	37.604000	37.604000	37.604000	-2.254%	27,728	-2.564%
2026-09-10	38.870000	38.870000	38.471300	38.471300	-1.416%	57,002	-4.760%
2026-09-09	39.035500	39.035500	39.024000	39.024000	+1.072%	75,895	-6.109%
2026-09-08	38.790000	38.790000	38.610000	38.610000	+2.251%	132,631	-5.102%
2026-09-04	37.930000	37.930000	37.690000	37.760000	-1.538%	25,576	-2.966%
2026-09-01	38.360000	38.360000	38.350000	38.350000	-0.725%	77,098	-4.459%
2026-08-31	38.360000	38.650000	38.360000	38.630000	+1.792%	200,429	-5.151%
2026-08-28	38.125000	38.125000	37.950000	37.950000	+0.172%	34,224	-3.452%
2026-08-27	37.695000	37.934000	37.695000	37.885000	-1.099%	17,324	-3.286%
2026-08-26	38.306000	38.306000	38.306000	38.306000	+0.535%	11,251	-4.349%
2026-08-25	38.270000	38.270000	38.102000	38.102000	+1.040%	16,341	-3.837%
2026-08-24	37.760000	37.760000	37.710000	37.710000	-0.212%	9,388	-2.837%
2026-08-21	38.580000	38.580000	37.790000	37.790000	-2.261%	73,647	-3.043%
2026-08-20	38.664000	38.664000	38.664000	38.664000	+0.714%	36,308	-5.235%
2026-08-19	38.660000	38.660000	38.390000	38.390000	-0.980%	63,591	-4.558%
2026-08-18	38.701500	38.770000	38.701500	38.770000	+1.227%	2,479	-5.494%
2026-08-14	38.620000	38.620000	38.300000	38.300000	+0.710%	5,325	-4.334%
2026-08-13	38.030000	38.030000	38.030000	38.030000	+0.264%	87,200	-3.655%
2026-08-12	37.930000	37.930000	37.930000	37.930000	-0.733%	67,190	-3.401%
2026-08-11	38.210000	38.210000	38.210000	38.210000	+1.397%	79,145	-4.109%
2026-08-10	38.120000	38.120000	37.480000	37.683500	-1.145%	170,039	-2.769%
2026-08-07	38.120000	38.120000	38.120000	38.120000	+0.052%	82,017	-3.882%
2026-08-06	38.100000	38.100000	38.100000	38.100000	-0.105%	84,327	-3.832%
2026-08-05	38.540000	38.600000	38.130000	38.140000	-3.394%	151,676	-3.933%
2026-08-04	39.040000	39.480000	38.990000	39.480000	-0.177%	25,070	-7.194%
2026-08-03	40.080000	40.080000	39.450000	39.550000	-1.322%	1,201	-7.358%
2026-07-31	40.350000	40.560000	40.040000	40.080000	+1.752%	60,744	-8.583%
2026-07-30	40.570000	40.610000	39.390000	39.390000	-0.505%	62,766	-6.981%
2026-07-29	39.480000	39.590000	39.200000	39.590000	+0.610%	47,635	-7.451%
2026-07-28	39.930000	39.930000	39.350000	39.350000	-0.907%	22,130	-6.887%
2026-07-27	40.440000	40.440000	39.710000	39.710000	-2.240%	49,799	-7.731%
2026-07-24	40.300000	40.620000	40.300000	40.620000	+0.530%	47,735	-9.798%
2026-07-23	40.130000	40.406000	40.130000	40.406000	+1.344%	68,968	-9.320%
2026-07-22	39.590000	40.000000	39.590000	39.870000	+2.231%	21,314	-8.101%
2026-07-21	39.000000	39.000000	39.000000	39.000000	-1.166%	27,852	-6.051%
2026-07-20	39.849900	39.850000	39.460000	39.460000	+1.138%	56,806	-7.146%
2026-07-15	39.000000	39.020000	38.825000	39.016000	+1.419%	9,174	-6.090%
2026-07-13	38.320000	38.470000	38.320000	38.470000	+1.525%	9,326	-4.757%
2026-07-10	38.170000	38.170000	37.892000	37.892000	-0.796%	34,070	-3.304%
2026-07-09	38.196000	38.196000	38.196000	38.196000	+0.127%	41,610	-4.074%
2026-07-08	38.357500	38.357500	38.147500	38.147500	+0.894%	12,428	-3.952%
2026-07-07	37.250000	37.809500	37.240000	37.809500	+2.437%	42,909	-3.093%
2026-07-06	37.322000	37.322000	36.910000	36.910000	+0.737%	681,552	-0.732%
2026-07-02	36.442600	36.708200	36.360000	36.640000	+0.521%	43,218	0.000%
2026-07-01	36.570000	36.570000	36.450000	36.450000	-1.380%	506	+0.521%
2026-06-30	37.410000	37.460000	36.960000	36.960000	-1.414%	125,689	-0.866%
2026-06-29	37.490000	37.490000	37.490000	37.490000	-1.782%	66,482	-2.267%
2026-06-26	38.170000	38.170000	38.170000	38.170000	-0.599%	170,101	-4.008%
2026-06-25	38.124000	38.400000	38.124000	38.400000	+0.445%	112,548	-4.583%
2026-06-24	37.983500	38.230000	37.983500	38.230000	+0.619%	73,022	-4.159%
2026-06-23	38.204000	38.204000	37.995000	37.995000	+1.131%	15,527	-3.566%
2026-06-18	37.570000	37.570000	37.570000	37.570000	-1.598%	94,467	-2.475%
2026-06-17	38.350000	38.350000	38.180000	38.180000	-1.522%	53,191	-4.034%
2026-06-16	38.770000	38.770000	38.770000	38.770000	-1.599%	36,556	-5.494%
2026-06-15	38.830000	39.400000	38.830000	39.400000	-1.327%	12,301	-7.005%
2026-06-11	40.150000	40.150000	39.930000	39.930000	-0.597%	156,061	-8.239%
2026-06-10	39.840000	40.170000	39.840000	40.170000	+1.903%	146,876	-8.788%
2026-06-09	38.890000	39.420000	38.890000	39.420000	-1.401%	16,834	-7.052%
2026-06-05	40.120000	40.160000	39.980000	39.980000	+0.377%	38,308	-8.354%
2026-06-04	39.520000	39.930000	39.520000	39.830000	+0.733%	30,580	-8.009%
2026-06-03	39.340000	39.693500	39.248000	39.540000	+1.048%	605,937	-7.334%
2026-06-02	39.220000	39.220000	39.130000	39.130000	+0.102%	19,711	-6.363%
2026-06-01	38.950000	39.090000	38.950000	39.090000	+0.463%	235,808	-6.268%
2026-05-29	38.990000	38.990000	38.730000	38.910000	-1.093%	411,328	-5.834%
2026-05-28	39.160000	39.587500	39.060000	39.340000	+0.820%	177,383	-6.863%
2026-05-27	38.880000	39.020000	38.880000	39.020000	-0.230%	54,979	-6.099%
2026-05-26	38.711400	39.150000	38.711400	39.110000	-0.458%	79,117	-6.316%
2026-05-22	39.300000	39.300000	39.290000	39.290000	+1.215%	518	-6.745%
2026-05-21	38.870000	39.100000	38.818400	38.818400	+0.488%	3,274	-5.612%
2026-05-20	39.000000	39.000000	38.630000	38.630000	-1.555%	4,703	-5.151%
2026-05-19	38.910000	39.240000	38.840000	39.240000	+1.448%	738	-6.626%
2026-05-18	38.580000	38.680000	38.580000	38.680000	-0.008%	699	-5.274%
2026-05-15	38.720000	38.790000	38.680000	38.683000	+0.685%	812	-5.281%
2026-05-14	38.420000	38.420000	38.420000	38.420000	+1.238%	136	-4.633%
2026-05-12	38.070000	38.070000	37.950000	37.950000	+2.250%	16,307	-3.452%
2026-05-08	37.310000	37.310000	37.100100	37.115000	+0.911%	16,240	-1.280%
2026-05-07	37.000000	37.000000	36.780000	36.780000	-1.315%	17,406	-0.381%
2026-05-06	37.630000	37.630000	37.270000	37.270000	-3.186%	17,916	-1.690%
2026-05-05	38.790000	38.790000	38.496500	38.496500	-0.400%	38,216	-4.823%
2026-05-04	38.240000	38.660000	38.240000	38.651000	+0.197%	7,795	-5.203%
2026-05-01	38.260000	38.575000	38.237000	38.575000	+3.004%	166,827	-5.016%
2026-04-30	38.060000	38.060000	37.450000	37.450000	+0.214%	245,470	-2.163%
2026-04-29	36.940000	37.370000	36.940000	37.370000	+1.191%	53,195	-1.953%
2026-04-28	36.930000	36.930000	36.930000	36.930000	-0.135%	29,558	-0.785%
2026-04-27	36.880000	36.980000	36.880000	36.980000	+1.817%	26,518	-0.919%
2026-04-24	36.290000	36.320000	36.148800	36.320000	-0.329%	49,005	+0.881%
2026-04-23	35.620000	36.440000	35.620000	36.440000	+1.845%	74,180	+0.549%
2026-04-22	35.740000	35.825000	35.740000	35.780000	+0.112%	43,198	+2.404%
2026-04-21	35.580000	35.763500	35.580000	35.740000	+0.056%	72,310	+2.518%
2026-04-17	36.010000	36.010000	35.720000	35.720000	-0.915%	21,022	+2.576%
2026-04-16	35.710000	36.050000	35.510000	36.050000	+2.707%	206,919	+1.637%
2026-04-15	34.690000	35.100000	34.690000	35.100000	+0.573%	136,413	+4.387%
2026-04-14	34.860000	34.900000	34.860000	34.900000	-1.105%	73,704	+4.986%
2026-04-10	35.610000	35.610000	35.240000	35.290000	-1.381%	26,600	+3.825%
2026-04-09	35.730000	35.784000	35.730000	35.784000	+2.769%	12,614	+2.392%
2026-04-08	35.280000	35.280000	34.670000	34.820000	-1.777%	22,357	+5.227%
2026-04-07	35.920000	35.920000	35.450000	35.450000	+0.396%	6,097	+3.357%
2026-04-06	35.260000	35.570000	35.220000	35.310000	+0.857%	19,004	+3.767%
2026-04-02	34.750000	35.050000	34.470000	35.010000	+1.331%	39,940	+4.656%
2026-04-01	34.500000	34.550000	34.420000	34.550000	-0.058%	31,383	+6.049%
2026-03-31	34.945000	35.129000	34.490000	34.570000	-1.200%	27,456	+5.988%
2026-03-30	35.180000	35.180000	34.990000	34.990000	+0.037%	48,317	+4.716%
2026-03-26	34.874000	34.990000	34.874000	34.977000	+0.442%	1,929	+4.755%
2026-03-25	34.781500	34.880000	34.781500	34.823000	+0.239%	26,360	+5.218%
2026-03-24	34.610000	35.280000	34.610000	34.740000	+0.260%	21,820	+5.469%
2026-03-23	34.850000	34.952000	34.650000	34.650000	-0.762%	6,504	+5.743%
2026-03-20	35.190000	35.342000	34.916000	34.916000	-0.609%	46,867	+4.938%
2026-03-19	35.500000	35.500000	35.130000	35.130000	-0.369%	55,517	+4.298%
2026-03-18	34.960000	35.260000	34.950000	35.260000	+0.256%	53,917	+3.914%
2026-03-17	35.230000	35.342000	35.170000	35.170000	0.000%	571	+4.180%
2026-03-16	34.830000	35.170000	34.820000	35.170000	-0.790%	62,033	+4.180%
2026-03-13	35.450000	35.450000	35.450000	35.450000	+1.213%	46,346	+3.357%
2026-03-12	35.180000	35.220000	35.020000	35.025000	+0.502%	12,561	+4.611%
2026-03-11	34.850000	34.850000	34.850000	34.850000	+0.346%	57,889	+5.136%
2026-03-10	34.280000	34.780000	34.280000	34.730000	-0.800%	36,855	+5.500%
2026-03-09	34.545000	35.360000	34.545000	35.010000	+1.832%	15,834	+4.656%
2026-03-06	34.870000	35.366100	34.380000	34.380000	-0.241%	17,517	+6.574%
2026-03-05	34.200000	34.490000	34.200000	34.463000	+0.622%	34,426	+6.317%
2026-03-04	34.500000	34.500000	34.230000	34.250000	-1.040%	1,706	+6.978%
2026-03-03	33.970000	34.660000	33.970000	34.610000	+1.317%	13,335	+5.865%
2026-03-02	34.160000	34.300000	33.970000	34.160000	+0.737%	5,556	+7.260%
2026-02-27	34.020000	34.020000	33.890000	33.910000	+0.743%	64,581	+8.051%
2026-02-26	33.430000	33.699000	33.430000	33.660000	+0.778%	654	+8.853%
2026-02-25	33.284000	33.450000	33.284000	33.400000	+0.596%	1,417	+9.701%
2026-02-24	32.890000	33.202000	32.830000	33.202000	+0.369%	1,296	+10.355%
2026-02-23	33.380000	33.380000	33.030000	33.080000	+0.212%	3,916	+10.762%
2026-02-20	33.010000	33.010000	33.010000	33.010000	+0.182%	175	+10.997%
2026-02-19	33.025000	33.025000	32.950000	32.950000	+0.350%	1,669	+11.199%
2026-02-18	33.000000	33.000000	32.835000	32.835000	-0.258%	527	+11.588%
2026-02-17	32.938000	32.938000	32.919900	32.919900	-0.273%	1,387	+11.300%
2026-02-13	32.630000	33.030000	32.420000	33.010000	+1.351%	411	+10.997%
2026-02-12	32.040000	32.570000	32.040000	32.570000	+3.266%	3,768	+12.496%
2026-02-11	31.540000	31.540000	31.540000	31.540000	+1.285%	174	+16.170%
2026-02-10	31.140000	31.140000	31.140000	31.140000	+0.398%	100	+17.662%
2026-02-09	31.016400	31.016400	31.016400	31.016400	-0.012%	160	+18.131%
2026-02-06	31.550000	31.550000	30.980000	31.020000	-2.063%	3,602	+18.117%
2026-02-05	31.410000	31.690000	31.410000	31.673500	+1.713%	1,477	+15.680%
2026-02-04	31.140000	31.140000	31.140000	31.140000	+1.006%	347	+17.662%
2026-02-03	30.800000	30.850000	30.800000	30.830000	+1.861%	507	+18.845%
2026-02-02	30.190000	30.266800	30.105000	30.266800	+0.387%	835	+21.057%
2026-01-30	30.074000	30.150000	29.950000	30.150000	-1.222%	1,980	+21.526%
2026-01-29	30.900000	30.900000	30.470000	30.523000	-1.316%	1,826	+20.041%
2026-01-28	30.679900	30.929900	30.679900	30.929900	+0.324%	1,471	+18.461%
2026-01-27	30.450000	31.130000	30.450000	30.830000	+1.481%	5,983	+18.845%
2026-01-26	30.410000	30.410000	30.310000	30.380000	+2.809%	1,261	+20.606%
2026-01-22	29.546000	29.550000	29.494000	29.550000	-0.203%	1,652	+23.993%
2026-01-21	29.890000	29.890000	29.610000	29.610000	-1.366%	772	+23.742%
2026-01-20	30.020000	30.020000	30.020000	30.020000	+1.728%	1,414	+22.052%
2026-01-16	29.510000	29.510000	29.510000	29.510000	+0.204%	482	+24.161%
2026-01-15	29.310000	29.580000	29.310000	29.450000	+0.341%	643	+24.414%
2026-01-14	29.430000	29.580000	29.350000	29.350000	+0.534%	3,447	+24.838%
2026-01-13	29.111500	29.244000	28.907500	29.194000	+0.451%	7,362	+25.505%
2026-01-12	29.300000	29.368000	29.044000	29.063000	-0.612%	1,575	+26.071%
2026-01-09	29.614000	29.614000	29.242000	29.242000	-0.451%	6,343	+25.299%
2026-01-08	29.374500	29.374500	29.374500	29.374500	+0.357%	455	+24.734%
2026-01-07	29.230000	29.270000	29.230000	29.270000	-1.481%	284	+25.179%
2026-01-06	29.710000	29.710000	29.710000	29.710000	-1.947%	472	+23.325%
2026-01-05	29.990000	30.300000	29.990000	30.300000	-1.045%	705	+20.924%
2026-01-02	30.660100	30.660100	30.600000	30.620000	+0.426%	1,854	+19.660%
2025-12-31	30.550000	30.550000	30.429000	30.490000	-0.392%	3,129	+20.171%
2025-12-30	30.708000	30.750000	30.610000	30.610000	-0.402%	517	+19.699%
2025-12-29	30.980000	30.980000	30.733500	30.733500	-0.884%	548	+19.218%
2025-12-24	30.690000	31.050000	30.690000	31.007500	+1.067%	4,008	+18.165%
2025-12-23	30.450000	30.680000	30.450000	30.680000	+2.712%	1,344	+19.426%
2025-12-22	29.770000	29.870000	29.640000	29.870000	+0.336%	1,617	+22.665%
2025-12-19	30.174000	30.174000	29.770000	29.770000	-1.162%	1,385	+23.077%
2025-12-18	30.070000	30.140000	30.070000	30.120000	+1.414%	2,927	+21.647%
2025-12-17	29.600000	29.710000	29.600000	29.700000	-0.040%	1,200	+23.367%
2025-12-16	30.090000	30.090000	29.712000	29.712000	-2.360%	1,046	+23.317%
2025-12-15	30.500000	30.500000	30.375000	30.430000	+1.096%	41,121	+20.407%
2025-12-12	30.170000	30.170000	30.100000	30.100000	-0.209%	11,307	+21.728%
2025-12-11	30.163000	30.163000	30.163000	30.163000	+0.778%	32,229	+21.473%
2025-12-10	30.070500	30.073500	29.910000	29.930000	+0.335%	4,143	+22.419%
2025-12-09	29.860000	29.872000	29.830000	29.830000	-1.454%	144,753	+22.829%
2025-12-08	30.390000	30.390000	30.250000	30.270000	-0.754%	12,356	+21.044%
2025-12-05	28.870000	30.510000	28.870000	30.500000	+0.693%	774	+20.131%
2025-12-04	30.570100	30.570100	30.290000	30.290000	-1.885%	1,422	+20.964%
2025-12-03	30.880000	30.887500	30.830000	30.872000	-0.637%	12,185	+18.684%
2025-12-01	31.067500	31.070000	31.067500	31.070000	+1.205%	3,223	+17.927%
2025-11-28	30.700000	30.700000	30.700000	30.700000	+1.421%	47,539	+19.349%
2025-11-26	30.110000	30.270000	30.102000	30.270000	-0.329%	88,100	+21.044%
2025-11-25	30.460000	30.486500	30.370000	30.370000	-0.881%	109,943	+20.645%
2025-11-24	31.070000	31.070000	30.640000	30.640000	-0.874%	335,867	+19.582%
2025-11-21	30.896000	30.942000	30.878000	30.910000	+0.074%	99,567	+18.538%
2025-11-20	30.930000	30.930000	30.887000	30.887000	-1.540%	40,394	+18.626%
2025-11-19	31.420000	31.420000	31.370000	31.370000	+0.256%	50,146	+16.799%
2025-11-18	31.290000	31.297000	31.290000	31.290000	+1.393%	11,801	+17.098%
2025-11-17	31.050000	31.050000	30.860000	30.860000	-0.548%	10,475	+18.730%
2025-11-14	30.460000	31.120000	30.460000	31.030000	+2.241%	56,712	+18.079%
2025-11-13	30.220000	30.350000	30.150000	30.350000	-0.752%	24,534	+20.725%
2025-11-12	30.590000	30.590000	30.580000	30.580000	+1.132%	47,884	+19.817%
2025-11-11	30.330000	30.330000	30.237800	30.237800	+0.485%	12,779	+21.173%
2025-11-10	30.092000	30.092000	30.092000	30.092000	+0.206%	21,776	+21.760%
2025-11-07	29.400000	30.030000	29.400000	30.030000	+2.737%	94,771	+22.011%
2025-11-06	28.130000	29.230000	28.130000	29.230000	+1.740%	51,537	+25.351%
2025-11-05	28.480000	28.760000	28.480000	28.730000	+0.807%	13,091	+27.532%
2025-11-04	28.280000	28.570000	28.280000	28.500000	-2.597%	233,086	+28.561%
2025-11-03	29.160000	29.265000	29.100000	29.260000	-0.273%	66,671	+25.222%
2025-10-31	28.930000	29.460000	28.930000	29.340000	+0.429%	53,314	+24.881%
2025-10-30	29.262100	29.960000	29.150000	29.214800	-2.363%	43,687	+25.416%
2025-10-29	29.860000	29.922000	29.852000	29.922000	-1.130%	6,642	+22.452%
2025-10-28	30.385000	30.385000	30.264000	30.264000	+0.418%	18,231	+21.068%
2025-10-27	30.018000	30.138000	29.982000	30.138000	-1.484%	4,510	+21.574%
2025-10-23	30.520000	30.592000	30.400000	30.592000	-0.682%	42,534	+19.770%
2025-10-22	30.440000	30.970000	30.440000	30.802000	+1.330%	5,943	+18.953%
2025-10-21	30.040100	30.397700	30.030000	30.397700	+0.025%	21,514	+20.535%
2025-10-20	30.420000	30.420000	30.340000	30.390000	+0.430%	90,967	+20.566%
2025-10-17	30.027500	30.260000	30.027500	30.260000	+1.646%	38,930	+21.084%
2025-10-16	30.110000	30.110000	29.770000	29.770000	-1.391%	22,072	+23.077%
2025-10-14	30.200000	30.200000	30.180000	30.190000	-0.789%	5,033	+21.365%
2025-10-10	30.410000	30.450000	30.410000	30.430000	+1.096%	34,361	+20.407%
2025-10-09	30.530000	30.530000	30.100000	30.100000	-1.207%	12,017	+21.728%
2025-10-08	30.398000	30.508000	30.398000	30.467800	-0.204%	32,170	+20.258%
2025-10-07	30.530000	30.530000	30.502000	30.530000	-1.282%	16,583	+20.013%
2025-10-06	31.077500	31.077500	30.926500	30.926500	-0.462%	1,744	+18.474%
2025-10-03	31.060000	31.340000	31.060000	31.070000	-0.129%	33,568	+17.927%
2025-10-02	31.110000	31.110000	31.110000	31.110000	+0.484%	27,812	+17.776%
2025-10-01	30.890000	30.960000	30.866000	30.960000	+0.194%	10,569	+18.346%
2025-09-30	30.892300	30.950000	30.786000	30.900000	+0.651%	80,115	+18.576%
2025-09-29	30.695000	30.805000	30.695000	30.700000	-0.130%	20,249	+19.349%
2025-09-26	29.670000	30.850000	29.670000	30.740000	-1.443%	9,770	+19.193%
2025-09-25	31.200000	31.240000	31.190000	31.190000	+1.233%	21,908	+17.474%
2025-09-22	30.890000	30.890000	30.710000	30.810000	-0.227%	27,532	+18.922%
2025-09-19	30.770000	31.030000	30.770000	30.880000	+2.532%	486,184	+18.653%
2025-09-18	30.180000	30.180000	30.070000	30.117500	+0.727%	20,128	+21.657%
2025-09-17	29.900000	29.900000	29.900000	29.900000	+0.268%	31,985	+22.542%
2025-09-16	30.220000	30.220000	29.820000	29.820000	-2.101%	23,353	+22.871%
2025-09-15	30.230000	30.460000	30.230000	30.460000	+1.257%	17,538	+20.289%
2025-09-12	30.082000	30.082000	30.082000	30.082000	+0.290%	19,994	+21.800%
2025-09-11	30.168500	30.209900	29.995000	29.995000	-0.117%	11,345	+22.154%
2025-09-10	29.978000	30.064000	29.978000	30.030000	+0.200%	7,623	+22.011%
2025-09-09	29.900000	30.270000	29.900000	29.970000	+0.221%	56,099	+22.256%
2025-09-08	30.020000	30.020000	29.847000	29.904000	+0.013%	26,080	+22.525%
2025-09-05	29.900000	29.900000	29.900000	29.900000	+0.470%	41,241	+22.542%
2025-09-04	29.760000	29.760000	29.760000	29.760000	-0.168%	12,905	+23.118%
2025-09-03	29.930000	29.930000	29.810000	29.810000	-0.633%	91,970	+22.912%
2025-09-02	29.740000	30.000000	29.740000	30.000000	+1.208%	3,015	+22.133%
2025-08-29	29.790000	29.790000	29.642000	29.642000	+1.548%	4,642	+23.608%
2025-08-27	29.190000	29.190000	29.190000	29.190000	-0.647%	109	+25.522%
2025-08-26	29.330000	29.380000	29.330000	29.380000	-1.870%	348,446	+24.711%
2025-08-25	30.390000	30.392000	29.940000	29.940000	-1.675%	19,977	+22.378%
2025-08-22	30.370000	30.450000	30.330000	30.450000	+1.264%	53,557	+20.328%
2025-08-21	30.140000	30.200000	30.070000	30.070000	-0.249%	21,558	+21.849%
2025-08-20	30.168000	30.168000	30.145000	30.145000	+0.391%	25,793	+21.546%
2025-08-19	30.034000	30.034000	30.027500	30.027500	-0.108%	2,032	+22.021%
2025-08-18	30.117000	30.117000	30.054000	30.060000	-0.497%	25,660	+21.890%
2025-08-15	30.225000	30.225000	30.210000	30.210000	-0.050%	14,634	+21.284%
2025-08-14	30.250000	30.300000	30.225000	30.225000	-0.050%	7,608	+21.224%
2025-08-13	30.240000	30.240000	30.240000	30.240000	+0.093%	17,931	+21.164%
2025-08-12	30.357000	30.357000	30.212000	30.212000	-0.586%	18,184	+21.276%
2025-08-11	30.120000	30.390000	30.120000	30.390000	+0.930%	82,544	+20.566%
2025-08-08	30.110000	30.110000	30.110000	30.110000	+1.881%	3,271	+21.687%
2025-08-05	30.330000	30.330000	29.430000	29.554000	-5.548%	46,054	+23.976%
2025-08-04	27.320000	31.290000	27.320000	31.290000	+4.866%	361	+17.098%
2025-08-01	29.340000	29.880000	29.330000	29.838000	+1.009%	9,754	+22.796%
2025-07-31	29.805000	29.805000	29.540000	29.540000	-0.349%	15,679	+24.035%
2025-07-30	29.748000	29.748000	29.643500	29.643500	+0.418%	15,889	+23.602%
2025-07-29	29.586000	29.590000	29.520000	29.520000	-0.179%	6,364	+24.119%
2025-07-24	29.570000	29.573000	29.570000	29.573000	-0.327%	17,822	+23.897%
2025-07-23	29.680000	29.773500	29.670000	29.670000	+0.653%	17,358	+23.492%
2025-07-21	29.477500	29.477500	29.477500	29.477500	-1.082%	2,218	+24.298%
2025-07-18	29.820000	29.820000	29.800000	29.800000	+0.034%	30,000	+22.953%
2025-07-17	29.190000	29.790000	29.190000	29.790000	+1.707%	148,294	+22.994%
2025-07-16	29.213500	29.442000	29.213500	29.290100	+0.069%	75,870	+25.093%
2025-07-15	29.140000	29.280000	29.030000	29.270000	+1.350%	115,708	+25.179%
2025-07-14	28.790000	28.880000	28.730100	28.880000	+1.236%	7,407	+26.870%
2025-07-11	28.290000	28.534000	28.290000	28.527500	-0.131%	2,614	+28.437%
2025-07-10	28.565000	28.565000	28.565000	28.565000	+1.366%	67,751	+28.269%
2025-07-09	28.180000	28.180000	28.180000	28.180000	-0.459%	20,599	+30.021%
2025-07-08	28.387000	28.387000	28.310000	28.310000	-0.282%	65,744	+29.424%
2025-07-03	28.600000	28.600000	28.370000	28.390000	-0.386%	34,629	+29.060%
2025-07-02	28.500000	28.500000	28.500000	28.500000	-1.554%	43,750	+28.561%
2025-07-01	28.950000	28.950000	28.500000	28.950000	-0.069%	1,109	+26.563%
2025-06-30	28.500000	28.970000	28.499900	28.970000	+2.876%	91,191	+26.476%
2025-06-27	28.446000	28.485000	28.120000	28.160000	+0.107%	27,790	+30.114%
2025-06-26	27.870000	28.130000	27.870000	28.130000	+1.749%	29,224	+30.252%
2025-06-25	27.645000	27.646500	27.645000	27.646500	-1.263%	11,361	+32.530%
2025-06-24	28.165600	28.165600	28.000000	28.000000	+0.036%	12,221	+30.857%
2025-06-23	28.030000	28.030000	27.990000	27.990000	+0.179%	73,780	+30.904%
2025-06-20	27.810000	27.960000	27.810000	27.940000	-0.072%	62,375	+31.138%
2025-06-18	27.840000	28.028500	27.840000	27.960000	-1.364%	16,834	+31.044%
2025-06-17	28.334000	28.350000	28.334000	28.346558	+0.342%	7,330	+29.257%
2025-06-16	28.417000	28.417000	28.200000	28.250000	-0.981%	38,463	+29.699%
2025-06-13	28.530000	28.530000	28.530000	28.530000	+0.035%	9,132	+28.426%
2025-06-12	28.520000	28.520000	28.520000	28.520000	+0.813%	432	+28.471%
2025-06-11	28.200000	28.375000	28.200000	28.290000	+0.737%	9,957	+29.516%
2025-06-10	27.960000	28.083000	27.960000	28.083000	+0.296%	21,427	+30.470%
2025-06-09	28.000000	28.000000	28.000000	28.000000	+0.071%	21,051	+30.857%
2025-06-05	28.160000	28.160000	27.900000	27.980000	-0.604%	5,059	+30.951%
2025-06-04	28.320000	28.320000	28.150000	28.150000	-0.518%	26,194	+30.160%
2025-06-03	28.450000	28.450000	28.296500	28.296500	+0.646%	1,767	+29.486%
2025-06-02	28.150000	28.150000	27.980500	28.115000	+0.357%	36,051	+30.322%
2025-05-30	28.000000	28.050000	28.000000	28.015000	+1.137%	84,861	+30.787%
2025-05-29	27.700000	27.700000	27.700000	27.700000	+0.799%	32,830	+32.274%
2025-05-28	27.702000	27.702000	27.480500	27.480500	-1.715%	46,981	+33.331%
2025-05-27	27.920000	27.990000	27.820000	27.960000	+2.984%	52,488	+31.044%
2025-05-22	27.013000	27.149900	27.013000	27.149900	-0.934%	2,401	+34.954%
2025-05-21	27.270000	27.420000	27.270000	27.406000	+1.541%	9,456	+33.693%
2025-05-20	26.760000	27.170000	26.760000	26.990000	-0.037%	63,343	+35.754%
2025-05-19	27.000000	27.000000	27.000000	27.000000	+1.124%	310	+35.704%
2025-05-16	26.720000	26.720000	26.550000	26.700000	-0.261%	105,999	+37.228%
2025-05-15	26.640000	26.770000	26.640000	26.770000	+0.277%	128,607	+36.870%
2025-05-14	26.696000	26.696000	26.696000	26.696000	+0.135%	28,507	+37.249%
2025-05-12	26.930000	26.930000	26.635000	26.660000	-2.656%	253,416	+37.434%
2025-05-09	27.340000	27.387500	27.340000	27.387500	-1.167%	192,092	+33.784%
2025-05-08	27.870000	27.870000	27.711000	27.711000	-1.490%	69,614	+32.222%
2025-05-07	28.090000	28.280000	28.010000	28.130000	-0.071%	216,414	+30.252%
2025-05-06	28.270000	28.420000	28.150000	28.150000	-0.530%	304,530	+30.160%
2025-05-05	28.784500	28.784500	28.300000	28.300000	-3.049%	207,086	+29.470%
2025-05-02	29.190000	29.190000	29.190000	29.190000	+0.440%	109,628	+25.522%
2025-05-01	28.970000	29.253700	28.890000	29.062000	-1.784%	85,047	+26.075%
2025-04-30	29.250000	29.590000	29.250000	29.590000	+0.578%	95,197	+23.826%
2025-04-29	29.350000	29.420000	29.350000	29.420000	+0.719%	69,005	+24.541%
2025-04-28	29.170000	29.210000	29.170000	29.210000	+1.108%	69,894	+25.436%
2025-04-25	28.820000	28.890000	28.820000	28.890000	+0.592%	19,885	+26.826%
2025-04-24	28.670000	28.730500	28.670000	28.720000	+1.341%	55,064	+27.577%
2025-04-23	28.400000	28.400000	27.980000	28.340000	-1.101%	34,676	+29.287%
2025-04-22	28.770000	28.770000	28.560000	28.655500	+0.641%	53,940	+27.864%
2025-04-21	28.890000	28.947500	28.473000	28.473000	-1.443%	51,023	+28.683%
2025-04-17	28.950000	28.950000	28.875000	28.890000	+1.191%	47,920	+26.826%
2025-04-16	28.500000	28.550000	28.500000	28.550000	+0.634%	129,712	+28.336%
2025-04-15	28.280000	28.450000	28.270000	28.370000	+0.889%	62,047	+29.151%
2025-04-14	28.000000	28.180000	27.940000	28.120000	+2.403%	39,372	+30.299%
2025-04-11	27.477000	27.630000	27.200100	27.460000	+1.516%	62,890	+33.430%
2025-04-10	26.555000	27.310000	26.555000	27.050000	+3.600%	174,014	+35.453%
2025-04-09	25.750000	26.110000	25.660000	26.110000	+2.917%	89,613	+40.329%
2025-04-08	25.990000	26.076000	25.360000	25.370000	-1.514%	14,805	+44.423%
2025-04-07	25.670000	25.800000	24.770000	25.760000	-1.473%	55,303	+42.236%
2025-04-04	27.030000	27.030000	26.090000	26.145000	-5.760%	80,503	+40.142%
2025-04-03	28.500000	28.500000	27.743000	27.743000	+0.373%	76,368	+32.069%
2025-04-02	27.980000	27.987000	27.640000	27.640000	-0.504%	93,490	+32.562%
2025-04-01	27.550000	27.800000	27.550000	27.780000	+1.335%	13,607	+31.893%
2025-03-31	27.440000	27.440000	27.414000	27.414000	+0.373%	8,006	+33.654%
2025-03-28	27.030000	27.330000	27.030000	27.312000	+0.887%	63,294	+34.153%
2025-03-27	27.250000	27.250000	27.072000	27.072000	-0.799%	68,285	+35.343%
2025-03-26	27.500000	27.500000	27.230000	27.290000	-0.219%	15,745	+34.262%
2025-03-25	27.280000	27.350000	27.280000	27.350000	+1.673%	42,076	+33.967%
2025-03-24	27.500000	27.500000	26.900000	26.900000	+0.373%	81,411	+36.208%
2025-03-20	26.480000	26.800000	26.480000	26.800000	+2.761%	8,293	+36.716%
2025-03-17	26.377200	26.520000	26.070000	26.080000	-1.436%	180,861	+40.491%
2025-03-13	26.600000	26.600000	26.423000	26.460000	-0.264%	52,192	+38.473%
2025-03-12	26.320000	26.663000	26.320000	26.530000	-0.301%	131,154	+38.108%
2025-03-11	26.610100	26.720000	26.400000	26.610000	-0.300%	183,165	+37.693%
2025-03-10	24.520000	26.690000	24.520000	26.690000	+3.170%	93,786	+37.280%
2025-03-07	25.380000	26.350000	25.380000	25.870000	+2.577%	248,870	+41.631%
2025-03-06	25.252000	25.260000	25.130000	25.220000	-0.552%	227,610	+45.282%
2025-03-05	25.053000	25.360000	25.053000	25.360000	+3.048%	225,534	+44.479%
2025-03-04	24.435000	24.720000	24.435000	24.610000	-0.525%	185,781	+48.883%
2025-03-03	24.800000	24.870000	24.720000	24.740000	+1.062%	100,847	+48.100%
2025-02-28	24.280000	24.480000	24.280000	24.480000	+1.408%	449,474	+49.673%
2025-02-27	24.140000	24.140000	24.140000	24.140000	-0.944%	12,669	+51.781%
2025-02-26	24.370000	24.370000	24.370000	24.370000	+0.659%	26,297	+50.349%
2025-02-25	23.920000	24.210500	23.920000	24.210500	-0.216%	28,387	+51.339%
2025-02-24	24.450000	24.470000	24.263000	24.263000	-0.357%	43,308	+51.012%
2025-02-21	24.430500	24.508000	24.300000	24.350000	+0.454%	9,278	+50.472%
2025-02-20	24.240000	24.240000	24.240000	24.240000	-0.786%	28,550	+51.155%
2025-02-19	24.420000	24.432000	24.420000	24.432000	+0.322%	25,308	+49.967%

.dark-mode .GyDKtQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GyDKtQ{ color: #333333; background-color: white; border: 2px solid #333333; }ATGFFALTAGAS LTD ORDstock OTC

ATGFF
ALTAGAS LTD ORD
stock OTC