Dark

ATGFF
ALTAGAS LTD ORD
stock OTC

EOD

Jul 30, 2026

39.39USD-0.505%(-0.20)62,766

Pre-market

0.00USD-100.000%(-39.35)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	40.5700	40.610000	39.390000	39.390000	-0.505%	62,766	0.000%
2026-07-29	39.4800	39.590000	39.200000	39.590000	+0.610%	47,635	-0.505%
2026-07-28	39.9300	39.930000	39.350000	39.350000	-0.907%	22,130	+0.102%
2026-07-27	40.4400	40.440000	39.710000	39.710000	-2.240%	49,799	-0.806%
2026-07-24	40.3000	40.620000	40.300000	40.620000	+0.530%	47,735	-3.028%
2026-07-23	40.1300	40.406000	40.130000	40.406000	+1.344%	68,968	-2.514%
2026-07-22	39.5900	40.000000	39.590000	39.870000	+2.231%	21,314	-1.204%
2026-07-21	39.0000	39.000000	39.000000	39.000000	-1.166%	27,852	+1.000%
2026-07-20	39.8499	39.850000	39.460000	39.460000	+1.138%	56,806	-0.177%
2026-07-15	39.0000	39.020000	38.825000	39.016000	+1.419%	9,174	+0.959%
2026-07-13	38.3200	38.470000	38.320000	38.470000	+1.525%	9,326	+2.391%
2026-07-10	38.1700	38.170000	37.892000	37.892000	-0.796%	34,070	+3.953%
2026-07-09	38.1960	38.196000	38.196000	38.196000	+0.127%	41,610	+3.126%
2026-07-08	38.3575	38.357500	38.147500	38.147500	+0.894%	12,428	+3.257%
2026-07-07	37.2500	37.809500	37.240000	37.809500	+2.437%	42,909	+4.180%
2026-07-06	37.3220	37.322000	36.910000	36.910000	+0.737%	681,552	+6.719%
2026-07-02	36.4426	36.708200	36.360000	36.640000	+0.521%	43,218	+7.505%
2026-07-01	36.5700	36.570000	36.450000	36.450000	-1.380%	506	+8.066%
2026-06-30	37.4100	37.460000	36.960000	36.960000	-1.414%	125,689	+6.575%
2026-06-29	37.4900	37.490000	37.490000	37.490000	-1.782%	66,482	+5.068%
2026-06-26	38.1700	38.170000	38.170000	38.170000	-0.599%	170,101	+3.196%
2026-06-25	38.1240	38.400000	38.124000	38.400000	+0.445%	112,548	+2.578%
2026-06-24	37.9835	38.230000	37.983500	38.230000	+0.619%	73,022	+3.034%
2026-06-23	38.2040	38.204000	37.995000	37.995000	+1.131%	15,527	+3.672%
2026-06-18	37.5700	37.570000	37.570000	37.570000	-1.598%	94,467	+4.844%
2026-06-17	38.3500	38.350000	38.180000	38.180000	-1.522%	53,191	+3.169%
2026-06-16	38.7700	38.770000	38.770000	38.770000	-1.599%	36,556	+1.599%
2026-06-15	38.8300	39.400000	38.830000	39.400000	-1.327%	12,301	-0.025%
2026-06-11	40.1500	40.150000	39.930000	39.930000	-0.597%	156,061	-1.352%
2026-06-10	39.8400	40.170000	39.840000	40.170000	+1.903%	146,876	-1.942%
2026-06-09	38.8900	39.420000	38.890000	39.420000	-1.401%	16,834	-0.076%
2026-06-05	40.1200	40.160000	39.980000	39.980000	+0.377%	38,308	-1.476%
2026-06-04	39.5200	39.930000	39.520000	39.830000	+0.733%	30,580	-1.105%
2026-06-03	39.3400	39.693500	39.248000	39.540000	+1.048%	605,937	-0.379%
2026-06-02	39.2200	39.220000	39.130000	39.130000	+0.102%	19,711	+0.664%
2026-06-01	38.9500	39.090000	38.950000	39.090000	+0.463%	235,808	+0.767%
2026-05-29	38.9900	38.990000	38.730000	38.910000	-1.093%	411,328	+1.234%
2026-05-28	39.1600	39.587500	39.060000	39.340000	+0.820%	177,383	+0.127%
2026-05-27	38.8800	39.020000	38.880000	39.020000	-0.230%	54,979	+0.948%
2026-05-26	38.7114	39.150000	38.711400	39.110000	-0.458%	79,117	+0.716%
2026-05-22	39.3000	39.300000	39.290000	39.290000	+1.215%	518	+0.255%
2026-05-21	38.8700	39.100000	38.818400	38.818400	+0.488%	3,274	+1.472%
2026-05-20	39.0000	39.000000	38.630000	38.630000	-1.555%	4,703	+1.967%
2026-05-19	38.9100	39.240000	38.840000	39.240000	+1.448%	738	+0.382%
2026-05-18	38.5800	38.680000	38.580000	38.680000	-0.008%	699	+1.836%
2026-05-15	38.7200	38.790000	38.680000	38.683000	+0.685%	812	+1.828%
2026-05-14	38.4200	38.420000	38.420000	38.420000	+1.238%	136	+2.525%
2026-05-12	38.0700	38.070000	37.950000	37.950000	+2.250%	16,307	+3.794%
2026-05-08	37.3100	37.310000	37.100100	37.115000	+0.911%	16,240	+6.130%
2026-05-07	37.0000	37.000000	36.780000	36.780000	-1.315%	17,406	+7.096%
2026-05-06	37.6300	37.630000	37.270000	37.270000	-3.186%	17,916	+5.688%
2026-05-05	38.7900	38.790000	38.496500	38.496500	-0.400%	38,216	+2.321%
2026-05-04	38.2400	38.660000	38.240000	38.651000	+0.197%	7,795	+1.912%
2026-05-01	38.2600	38.575000	38.237000	38.575000	+3.004%	166,827	+2.113%
2026-04-30	38.0600	38.060000	37.450000	37.450000	+0.214%	245,470	+5.180%
2026-04-29	36.9400	37.370000	36.940000	37.370000	+1.191%	53,195	+5.405%
2026-04-28	36.9300	36.930000	36.930000	36.930000	-0.135%	29,558	+6.661%
2026-04-27	36.8800	36.980000	36.880000	36.980000	+1.817%	26,518	+6.517%
2026-04-24	36.2900	36.320000	36.148800	36.320000	-0.329%	49,005	+8.453%
2026-04-23	35.6200	36.440000	35.620000	36.440000	+1.845%	74,180	+8.095%
2026-04-22	35.7400	35.825000	35.740000	35.780000	+0.112%	43,198	+10.089%
2026-04-21	35.5800	35.763500	35.580000	35.740000	+0.056%	72,310	+10.213%
2026-04-17	36.0100	36.010000	35.720000	35.720000	-0.915%	21,022	+10.274%
2026-04-16	35.7100	36.050000	35.510000	36.050000	+2.707%	206,919	+9.265%
2026-04-15	34.6900	35.100000	34.690000	35.100000	+0.573%	136,413	+12.222%
2026-04-14	34.8600	34.900000	34.860000	34.900000	-1.105%	73,704	+12.865%
2026-04-10	35.6100	35.610000	35.240000	35.290000	-1.381%	26,600	+11.618%
2026-04-09	35.7300	35.784000	35.730000	35.784000	+2.769%	12,614	+10.077%
2026-04-08	35.2800	35.280000	34.670000	34.820000	-1.777%	22,357	+13.125%
2026-04-07	35.9200	35.920000	35.450000	35.450000	+0.396%	6,097	+11.114%
2026-04-06	35.2600	35.570000	35.220000	35.310000	+0.857%	19,004	+11.555%
2026-04-02	34.7500	35.050000	34.470000	35.010000	+1.331%	39,940	+12.511%
2026-04-01	34.5000	34.550000	34.420000	34.550000	-0.058%	31,383	+14.009%
2026-03-31	34.9450	35.129000	34.490000	34.570000	-1.200%	27,456	+13.943%
2026-03-30	35.1800	35.180000	34.990000	34.990000	+0.037%	48,317	+12.575%
2026-03-26	34.8740	34.990000	34.874000	34.977000	+0.442%	1,929	+12.617%
2026-03-25	34.7815	34.880000	34.781500	34.823000	+0.239%	26,360	+13.115%
2026-03-24	34.6100	35.280000	34.610000	34.740000	+0.260%	21,820	+13.385%
2026-03-23	34.8500	34.952000	34.650000	34.650000	-0.762%	6,504	+13.680%
2026-03-20	35.1900	35.342000	34.916000	34.916000	-0.609%	46,867	+12.814%
2026-03-19	35.5000	35.500000	35.130000	35.130000	-0.369%	55,517	+12.126%
2026-03-18	34.9600	35.260000	34.950000	35.260000	+0.256%	53,917	+11.713%
2026-03-17	35.2300	35.342000	35.170000	35.170000	0.000%	571	+11.999%
2026-03-16	34.8300	35.170000	34.820000	35.170000	-0.790%	62,033	+11.999%
2026-03-13	35.4500	35.450000	35.450000	35.450000	+1.213%	46,346	+11.114%
2026-03-12	35.1800	35.220000	35.020000	35.025000	+0.502%	12,561	+12.463%
2026-03-11	34.8500	34.850000	34.850000	34.850000	+0.346%	57,889	+13.027%
2026-03-10	34.2800	34.780000	34.280000	34.730000	-0.800%	36,855	+13.418%
2026-03-09	34.5450	35.360000	34.545000	35.010000	+1.832%	15,834	+12.511%
2026-03-06	34.8700	35.366100	34.380000	34.380000	-0.241%	17,517	+14.572%
2026-03-05	34.2000	34.490000	34.200000	34.463000	+0.622%	34,426	+14.296%
2026-03-04	34.5000	34.500000	34.230000	34.250000	-1.040%	1,706	+15.007%
2026-03-03	33.9700	34.660000	33.970000	34.610000	+1.317%	13,335	+13.811%
2026-03-02	34.1600	34.300000	33.970000	34.160000	+0.737%	5,556	+15.310%
2026-02-27	34.0200	34.020000	33.890000	33.910000	+0.743%	64,581	+16.160%
2026-02-26	33.4300	33.699000	33.430000	33.660000	+0.778%	654	+17.023%
2026-02-25	33.2840	33.450000	33.284000	33.400000	+0.596%	1,417	+17.934%
2026-02-24	32.8900	33.202000	32.830000	33.202000	+0.369%	1,296	+18.637%
2026-02-23	33.3800	33.380000	33.030000	33.080000	+0.212%	3,916	+19.075%
2026-02-20	33.0100	33.010000	33.010000	33.010000	+0.182%	175	+19.327%
2026-02-19	33.0250	33.025000	32.950000	32.950000	+0.350%	1,669	+19.545%
2026-02-18	33.0000	33.000000	32.835000	32.835000	-0.258%	527	+19.963%
2026-02-17	32.9380	32.938000	32.919900	32.919900	-0.273%	1,387	+19.654%
2026-02-13	32.6300	33.030000	32.420000	33.010000	+1.351%	411	+19.327%
2026-02-12	32.0400	32.570000	32.040000	32.570000	+3.266%	3,768	+20.940%
2026-02-11	31.5400	31.540000	31.540000	31.540000	+1.285%	174	+24.889%
2026-02-10	31.1400	31.140000	31.140000	31.140000	+0.398%	100	+26.493%
2026-02-09	31.0164	31.016400	31.016400	31.016400	-0.012%	160	+26.997%
2026-02-06	31.5500	31.550000	30.980000	31.020000	-2.063%	3,602	+26.983%
2026-02-05	31.4100	31.690000	31.410000	31.673500	+1.713%	1,477	+24.363%
2026-02-04	31.1400	31.140000	31.140000	31.140000	+1.006%	347	+26.493%
2026-02-03	30.8000	30.850000	30.800000	30.830000	+1.861%	507	+27.765%
2026-02-02	30.1900	30.266800	30.105000	30.266800	+0.387%	835	+30.143%
2026-01-30	30.0740	30.150000	29.950000	30.150000	-1.222%	1,980	+30.647%
2026-01-29	30.9000	30.900000	30.470000	30.523000	-1.316%	1,826	+29.050%
2026-01-28	30.6799	30.929900	30.679900	30.929900	+0.324%	1,471	+27.352%
2026-01-27	30.4500	31.130000	30.450000	30.830000	+1.481%	5,983	+27.765%
2026-01-26	30.4100	30.410000	30.310000	30.380000	+2.809%	1,261	+29.658%
2026-01-22	29.5460	29.550000	29.494000	29.550000	-0.203%	1,652	+33.299%
2026-01-21	29.8900	29.890000	29.610000	29.610000	-1.366%	772	+33.029%
2026-01-20	30.0200	30.020000	30.020000	30.020000	+1.728%	1,414	+31.213%
2026-01-16	29.5100	29.510000	29.510000	29.510000	+0.204%	482	+33.480%
2026-01-15	29.3100	29.580000	29.310000	29.450000	+0.341%	643	+33.752%
2026-01-14	29.4300	29.580000	29.350000	29.350000	+0.534%	3,447	+34.208%
2026-01-13	29.1115	29.244000	28.907500	29.194000	+0.451%	7,362	+34.925%
2026-01-12	29.3000	29.368000	29.044000	29.063000	-0.612%	1,575	+35.533%
2026-01-09	29.6140	29.614000	29.242000	29.242000	-0.451%	6,343	+34.704%
2026-01-08	29.3745	29.374500	29.374500	29.374500	+0.357%	455	+34.096%
2026-01-07	29.2300	29.270000	29.230000	29.270000	-1.481%	284	+34.575%
2026-01-06	29.7100	29.710000	29.710000	29.710000	-1.947%	472	+32.582%
2026-01-05	29.9900	30.300000	29.990000	30.300000	-1.045%	705	+30.000%
2026-01-02	30.6601	30.660100	30.600000	30.620000	+0.426%	1,854	+28.641%
2025-12-31	30.5500	30.550000	30.429000	30.490000	-0.392%	3,129	+29.190%
2025-12-30	30.7080	30.750000	30.610000	30.610000	-0.402%	517	+28.683%
2025-12-29	30.9800	30.980000	30.733500	30.733500	-0.884%	548	+28.166%
2025-12-24	30.6900	31.050000	30.690000	31.007500	+1.067%	4,008	+27.034%
2025-12-23	30.4500	30.680000	30.450000	30.680000	+2.712%	1,344	+28.390%
2025-12-22	29.7700	29.870000	29.640000	29.870000	+0.336%	1,617	+31.871%
2025-12-19	30.1740	30.174000	29.770000	29.770000	-1.162%	1,385	+32.314%
2025-12-18	30.0700	30.140000	30.070000	30.120000	+1.414%	2,927	+30.777%
2025-12-17	29.6000	29.710000	29.600000	29.700000	-0.040%	1,200	+32.626%
2025-12-16	30.0900	30.090000	29.712000	29.712000	-2.360%	1,046	+32.573%
2025-12-15	30.5000	30.500000	30.375000	30.430000	+1.096%	41,121	+29.445%
2025-12-12	30.1700	30.170000	30.100000	30.100000	-0.209%	11,307	+30.864%
2025-12-11	30.1630	30.163000	30.163000	30.163000	+0.778%	32,229	+30.590%
2025-12-10	30.0705	30.073500	29.910000	29.930000	+0.335%	4,143	+31.607%
2025-12-09	29.8600	29.872000	29.830000	29.830000	-1.454%	144,753	+32.048%
2025-12-08	30.3900	30.390000	30.250000	30.270000	-0.754%	12,356	+30.129%
2025-12-05	28.8700	30.510000	28.870000	30.500000	+0.693%	774	+29.148%
2025-12-04	30.5701	30.570100	30.290000	30.290000	-1.885%	1,422	+30.043%
2025-12-03	30.8800	30.887500	30.830000	30.872000	-0.637%	12,185	+27.591%
2025-12-01	31.0675	31.070000	31.067500	31.070000	+1.205%	3,223	+26.778%
2025-11-28	30.7000	30.700000	30.700000	30.700000	+1.421%	47,539	+28.306%
2025-11-26	30.1100	30.270000	30.102000	30.270000	-0.329%	88,100	+30.129%
2025-11-25	30.4600	30.486500	30.370000	30.370000	-0.881%	109,943	+29.700%
2025-11-24	31.0700	31.070000	30.640000	30.640000	-0.874%	335,867	+28.557%
2025-11-21	30.8960	30.942000	30.878000	30.910000	+0.074%	99,567	+27.434%
2025-11-20	30.9300	30.930000	30.887000	30.887000	-1.540%	40,394	+27.529%
2025-11-19	31.4200	31.420000	31.370000	31.370000	+0.256%	50,146	+25.566%
2025-11-18	31.2900	31.297000	31.290000	31.290000	+1.393%	11,801	+25.887%
2025-11-17	31.0500	31.050000	30.860000	30.860000	-0.548%	10,475	+27.641%
2025-11-14	30.4600	31.120000	30.460000	31.030000	+2.241%	56,712	+26.942%
2025-11-13	30.2200	30.350000	30.150000	30.350000	-0.752%	24,534	+29.786%
2025-11-12	30.5900	30.590000	30.580000	30.580000	+1.132%	47,884	+28.810%
2025-11-11	30.3300	30.330000	30.237800	30.237800	+0.485%	12,779	+30.267%
2025-11-10	30.0920	30.092000	30.092000	30.092000	+0.206%	21,776	+30.899%
2025-11-07	29.4000	30.030000	29.400000	30.030000	+2.737%	94,771	+31.169%
2025-11-06	28.1300	29.230000	28.130000	29.230000	+1.740%	51,537	+34.759%
2025-11-05	28.4800	28.760000	28.480000	28.730000	+0.807%	13,091	+37.104%
2025-11-04	28.2800	28.570000	28.280000	28.500000	-2.597%	233,086	+38.211%
2025-11-03	29.1600	29.265000	29.100000	29.260000	-0.273%	66,671	+34.621%
2025-10-31	28.9300	29.460000	28.930000	29.340000	+0.429%	53,314	+34.254%
2025-10-30	29.2621	29.960000	29.150000	29.214800	-2.363%	43,687	+34.829%
2025-10-29	29.8600	29.922000	29.852000	29.922000	-1.130%	6,642	+31.642%
2025-10-28	30.3850	30.385000	30.264000	30.264000	+0.418%	18,231	+30.155%
2025-10-27	30.0180	30.138000	29.982000	30.138000	-1.484%	4,510	+30.699%
2025-10-23	30.5200	30.592000	30.400000	30.592000	-0.682%	42,534	+28.759%
2025-10-22	30.4400	30.970000	30.440000	30.802000	+1.330%	5,943	+27.881%
2025-10-21	30.0401	30.397700	30.030000	30.397700	+0.025%	21,514	+29.582%
2025-10-20	30.4200	30.420000	30.340000	30.390000	+0.430%	90,967	+29.615%
2025-10-17	30.0275	30.260000	30.027500	30.260000	+1.646%	38,930	+30.172%
2025-10-16	30.1100	30.110000	29.770000	29.770000	-1.391%	22,072	+32.314%
2025-10-14	30.2000	30.200000	30.180000	30.190000	-0.789%	5,033	+30.474%
2025-10-10	30.4100	30.450000	30.410000	30.430000	+1.096%	34,361	+29.445%
2025-10-09	30.5300	30.530000	30.100000	30.100000	-1.207%	12,017	+30.864%
2025-10-08	30.3980	30.508000	30.398000	30.467800	-0.204%	32,170	+29.284%
2025-10-07	30.5300	30.530000	30.502000	30.530000	-1.282%	16,583	+29.021%
2025-10-06	31.0775	31.077500	30.926500	30.926500	-0.462%	1,744	+27.366%
2025-10-03	31.0600	31.340000	31.060000	31.070000	-0.129%	33,568	+26.778%
2025-10-02	31.1100	31.110000	31.110000	31.110000	+0.484%	27,812	+26.615%
2025-10-01	30.8900	30.960000	30.866000	30.960000	+0.194%	10,569	+27.229%
2025-09-30	30.8923	30.950000	30.786000	30.900000	+0.651%	80,115	+27.476%
2025-09-29	30.6950	30.805000	30.695000	30.700000	-0.130%	20,249	+28.306%
2025-09-26	29.6700	30.850000	29.670000	30.740000	-1.443%	9,770	+28.139%
2025-09-25	31.2000	31.240000	31.190000	31.190000	+1.233%	21,908	+26.290%
2025-09-22	30.8900	30.890000	30.710000	30.810000	-0.227%	27,532	+27.848%
2025-09-19	30.7700	31.030000	30.770000	30.880000	+2.532%	486,184	+27.558%
2025-09-18	30.1800	30.180000	30.070000	30.117500	+0.727%	20,128	+30.788%
2025-09-17	29.9000	29.900000	29.900000	29.900000	+0.268%	31,985	+31.739%
2025-09-16	30.2200	30.220000	29.820000	29.820000	-2.101%	23,353	+32.093%
2025-09-15	30.2300	30.460000	30.230000	30.460000	+1.257%	17,538	+29.317%
2025-09-12	30.0820	30.082000	30.082000	30.082000	+0.290%	19,994	+30.942%
2025-09-11	30.1685	30.209900	29.995000	29.995000	-0.117%	11,345	+31.322%
2025-09-10	29.9780	30.064000	29.978000	30.030000	+0.200%	7,623	+31.169%
2025-09-09	29.9000	30.270000	29.900000	29.970000	+0.221%	56,099	+31.431%
2025-09-08	30.0200	30.020000	29.847000	29.904000	+0.013%	26,080	+31.722%
2025-09-05	29.9000	29.900000	29.900000	29.900000	+0.470%	41,241	+31.739%
2025-09-04	29.7600	29.760000	29.760000	29.760000	-0.168%	12,905	+32.359%
2025-09-03	29.9300	29.930000	29.810000	29.810000	-0.633%	91,970	+32.137%
2025-09-02	29.7400	30.000000	29.740000	30.000000	+1.208%	3,015	+31.300%
2025-08-29	29.7900	29.790000	29.642000	29.642000	+1.548%	4,642	+32.886%
2025-08-27	29.1900	29.190000	29.190000	29.190000	-0.647%	109	+34.943%
2025-08-26	29.3300	29.380000	29.330000	29.380000	-1.870%	348,446	+34.071%
2025-08-25	30.3900	30.392000	29.940000	29.940000	-1.675%	19,977	+31.563%
2025-08-22	30.3700	30.450000	30.330000	30.450000	+1.264%	53,557	+29.360%
2025-08-21	30.1400	30.200000	30.070000	30.070000	-0.249%	21,558	+30.994%
2025-08-20	30.1680	30.168000	30.145000	30.145000	+0.391%	25,793	+30.668%
2025-08-19	30.0340	30.034000	30.027500	30.027500	-0.108%	2,032	+31.180%
2025-08-18	30.1170	30.117000	30.054000	30.060000	-0.497%	25,660	+31.038%
2025-08-15	30.2250	30.225000	30.210000	30.210000	-0.050%	14,634	+30.387%
2025-08-14	30.2500	30.300000	30.225000	30.225000	-0.050%	7,608	+30.323%
2025-08-13	30.2400	30.240000	30.240000	30.240000	+0.093%	17,931	+30.258%
2025-08-12	30.3570	30.357000	30.212000	30.212000	-0.586%	18,184	+30.379%
2025-08-11	30.1200	30.390000	30.120000	30.390000	+0.930%	82,544	+29.615%
2025-08-08	30.1100	30.110000	30.110000	30.110000	+1.881%	3,271	+30.820%
2025-08-05	30.3300	30.330000	29.430000	29.554000	-5.548%	46,054	+33.281%
2025-08-04	27.3200	31.290000	27.320000	31.290000	+4.866%	361	+25.887%
2025-08-01	29.3400	29.880000	29.330000	29.838000	+1.009%	9,754	+32.013%
2025-07-31	29.8050	29.805000	29.540000	29.540000	-0.349%	15,679	+33.345%
2025-07-30	29.7480	29.748000	29.643500	29.643500	+0.418%	15,889	+32.879%
2025-07-29	29.5860	29.590000	29.520000	29.520000	-0.179%	6,364	+33.435%
2025-07-24	29.5700	29.573000	29.570000	29.573000	-0.327%	17,822	+33.196%
2025-07-23	29.6800	29.773500	29.670000	29.670000	+0.653%	17,358	+32.760%
2025-07-21	29.4775	29.477500	29.477500	29.477500	-1.082%	2,218	+33.627%
2025-07-18	29.8200	29.820000	29.800000	29.800000	+0.034%	30,000	+32.181%
2025-07-17	29.1900	29.790000	29.190000	29.790000	+1.707%	148,294	+32.226%
2025-07-16	29.2135	29.442000	29.213500	29.290100	+0.069%	75,870	+34.482%
2025-07-15	29.1400	29.280000	29.030000	29.270000	+1.350%	115,708	+34.575%
2025-07-14	28.7900	28.880000	28.730100	28.880000	+1.236%	7,407	+36.392%
2025-07-11	28.2900	28.534000	28.290000	28.527500	-0.131%	2,614	+38.077%
2025-07-10	28.5650	28.565000	28.565000	28.565000	+1.366%	67,751	+37.896%
2025-07-09	28.1800	28.180000	28.180000	28.180000	-0.459%	20,599	+39.780%
2025-07-08	28.3870	28.387000	28.310000	28.310000	-0.282%	65,744	+39.138%
2025-07-03	28.6000	28.600000	28.370000	28.390000	-0.386%	34,629	+38.746%
2025-07-02	28.5000	28.500000	28.500000	28.500000	-1.554%	43,750	+38.211%
2025-07-01	28.9500	28.950000	28.500000	28.950000	-0.069%	1,109	+36.062%
2025-06-30	28.5000	28.970000	28.499900	28.970000	+2.876%	91,191	+35.968%
2025-06-27	28.4460	28.485000	28.120000	28.160000	+0.107%	27,790	+39.879%
2025-06-26	27.8700	28.130000	27.870000	28.130000	+1.749%	29,224	+40.028%
2025-06-25	27.6450	27.646500	27.645000	27.646500	-1.263%	11,361	+42.477%
2025-06-24	28.1656	28.165600	28.000000	28.000000	+0.036%	12,221	+40.679%
2025-06-23	28.0300	28.030000	27.990000	27.990000	+0.179%	73,780	+40.729%
2025-06-20	27.8100	27.960000	27.810000	27.940000	-0.072%	62,375	+40.981%
2025-06-18	27.8400	28.028500	27.840000	27.960000	-1.364%	16,834	+40.880%
2025-06-17	28.3340	28.350000	28.334000	28.346558	+0.342%	7,330	+38.959%
2025-06-16	28.4170	28.417000	28.200000	28.250000	-0.981%	38,463	+39.434%
2025-06-13	28.5300	28.530000	28.530000	28.530000	+0.035%	9,132	+38.065%
2025-06-12	28.5200	28.520000	28.520000	28.520000	+0.813%	432	+38.114%
2025-06-11	28.2000	28.375000	28.200000	28.290000	+0.737%	9,957	+39.236%
2025-06-10	27.9600	28.083000	27.960000	28.083000	+0.296%	21,427	+40.263%
2025-06-09	28.0000	28.000000	28.000000	28.000000	+0.071%	21,051	+40.679%
2025-06-05	28.1600	28.160000	27.900000	27.980000	-0.604%	5,059	+40.779%
2025-06-04	28.3200	28.320000	28.150000	28.150000	-0.518%	26,194	+39.929%
2025-06-03	28.4500	28.450000	28.296500	28.296500	+0.646%	1,767	+39.204%
2025-06-02	28.1500	28.150000	27.980500	28.115000	+0.357%	36,051	+40.103%
2025-05-30	28.0000	28.050000	28.000000	28.015000	+1.137%	84,861	+40.603%
2025-05-29	27.7000	27.700000	27.700000	27.700000	+0.799%	32,830	+42.202%
2025-05-28	27.7020	27.702000	27.480500	27.480500	-1.715%	46,981	+43.338%
2025-05-27	27.9200	27.990000	27.820000	27.960000	+2.984%	52,488	+40.880%
2025-05-22	27.0130	27.149900	27.013000	27.149900	-0.934%	2,401	+45.083%
2025-05-21	27.2700	27.420000	27.270000	27.406000	+1.541%	9,456	+43.728%
2025-05-20	26.7600	27.170000	26.760000	26.990000	-0.037%	63,343	+45.943%
2025-05-19	27.0000	27.000000	27.000000	27.000000	+1.124%	310	+45.889%
2025-05-16	26.7200	26.720000	26.550000	26.700000	-0.261%	105,999	+47.528%
2025-05-15	26.6400	26.770000	26.640000	26.770000	+0.277%	128,607	+47.142%
2025-05-14	26.6960	26.696000	26.696000	26.696000	+0.135%	28,507	+47.550%
2025-05-12	26.9300	26.930000	26.635000	26.660000	-2.656%	253,416	+47.749%
2025-05-09	27.3400	27.387500	27.340000	27.387500	-1.167%	192,092	+43.825%
2025-05-08	27.8700	27.870000	27.711000	27.711000	-1.490%	69,614	+42.146%
2025-05-07	28.0900	28.280000	28.010000	28.130000	-0.071%	216,414	+40.028%
2025-05-06	28.2700	28.420000	28.150000	28.150000	-0.530%	304,530	+39.929%
2025-05-05	28.7845	28.784500	28.300000	28.300000	-3.049%	207,086	+39.187%
2025-05-02	29.1900	29.190000	29.190000	29.190000	+0.440%	109,628	+34.943%
2025-05-01	28.9700	29.253700	28.890000	29.062000	-1.784%	85,047	+35.538%
2025-04-30	29.2500	29.590000	29.250000	29.590000	+0.578%	95,197	+33.119%
2025-04-29	29.3500	29.420000	29.350000	29.420000	+0.719%	69,005	+33.889%
2025-04-28	29.1700	29.210000	29.170000	29.210000	+1.108%	69,894	+34.851%
2025-04-25	28.8200	28.890000	28.820000	28.890000	+0.592%	19,885	+36.345%
2025-04-24	28.6700	28.730500	28.670000	28.720000	+1.341%	55,064	+37.152%
2025-04-23	28.4000	28.400000	27.980000	28.340000	-1.101%	34,676	+38.991%
2025-04-22	28.7700	28.770000	28.560000	28.655500	+0.641%	53,940	+37.461%
2025-04-21	28.8900	28.947500	28.473000	28.473000	-1.443%	51,023	+38.342%
2025-04-17	28.9500	28.950000	28.875000	28.890000	+1.191%	47,920	+36.345%
2025-04-16	28.5000	28.550000	28.500000	28.550000	+0.634%	129,712	+37.968%
2025-04-15	28.2800	28.450000	28.270000	28.370000	+0.889%	62,047	+38.844%
2025-04-14	28.0000	28.180000	27.940000	28.120000	+2.403%	39,372	+40.078%
2025-04-11	27.4770	27.630000	27.200100	27.460000	+1.516%	62,890	+43.445%
2025-04-10	26.5550	27.310000	26.555000	27.050000	+3.600%	174,014	+45.619%
2025-04-09	25.7500	26.110000	25.660000	26.110000	+2.917%	89,613	+50.862%
2025-04-08	25.9900	26.076000	25.360000	25.370000	-1.514%	14,805	+55.262%
2025-04-07	25.6700	25.800000	24.770000	25.760000	-1.473%	55,303	+52.911%
2025-04-04	27.0300	27.030000	26.090000	26.145000	-5.760%	80,503	+50.660%
2025-04-03	28.5000	28.500000	27.743000	27.743000	+0.373%	76,368	+41.982%
2025-04-02	27.9800	27.987000	27.640000	27.640000	-0.504%	93,490	+42.511%
2025-04-01	27.5500	27.800000	27.550000	27.780000	+1.335%	13,607	+41.793%
2025-03-31	27.4400	27.440000	27.414000	27.414000	+0.373%	8,006	+43.686%
2025-03-28	27.0300	27.330000	27.030000	27.312000	+0.887%	63,294	+44.222%
2025-03-27	27.2500	27.250000	27.072000	27.072000	-0.799%	68,285	+45.501%
2025-03-26	27.5000	27.500000	27.230000	27.290000	-0.219%	15,745	+44.339%
2025-03-25	27.2800	27.350000	27.280000	27.350000	+1.673%	42,076	+44.022%
2025-03-24	27.5000	27.500000	26.900000	26.900000	+0.373%	81,411	+46.431%
2025-03-20	26.4800	26.800000	26.480000	26.800000	+2.761%	8,293	+46.978%
2025-03-17	26.3772	26.520000	26.070000	26.080000	-1.436%	180,861	+51.035%
2025-03-13	26.6000	26.600000	26.423000	26.460000	-0.264%	52,192	+48.866%
2025-03-12	26.3200	26.663000	26.320000	26.530000	-0.301%	131,154	+48.473%
2025-03-11	26.6101	26.720000	26.400000	26.610000	-0.300%	183,165	+48.027%
2025-03-10	24.5200	26.690000	24.520000	26.690000	+3.170%	93,786	+47.583%
2025-03-07	25.3800	26.350000	25.380000	25.870000	+2.577%	248,870	+52.261%
2025-03-06	25.2520	25.260000	25.130000	25.220000	-0.552%	227,610	+56.186%
2025-03-05	25.0530	25.360000	25.053000	25.360000	+3.048%	225,534	+55.323%
2025-03-04	24.4350	24.720000	24.435000	24.610000	-0.525%	185,781	+60.057%
2025-03-03	24.8000	24.870000	24.720000	24.740000	+1.062%	100,847	+59.216%
2025-02-28	24.2800	24.480000	24.280000	24.480000	+1.408%	449,474	+60.907%
2025-02-27	24.1400	24.140000	24.140000	24.140000	-0.944%	12,669	+63.173%
2025-02-26	24.3700	24.370000	24.370000	24.370000	+0.659%	26,297	+61.633%
2025-02-25	23.9200	24.210500	23.920000	24.210500	-0.216%	28,387	+62.698%
2025-02-24	24.4500	24.470000	24.263000	24.263000	-0.357%	43,308	+62.346%
2025-02-21	24.4305	24.508000	24.300000	24.350000	+0.454%	9,278	+61.766%
2025-02-20	24.2400	24.240000	24.240000	24.240000	-0.786%	28,550	+62.500%
2025-02-19	24.4200	24.432000	24.420000	24.432000	+0.322%	25,308	+61.223%
2025-02-18	24.1450	24.364433	24.145000	24.353489	-0.374%	29,035	+61.743%
2025-02-14	24.4200	24.465000	24.340000	24.445000	-0.952%	39,166	+61.137%
2025-02-13	24.7705	24.822500	24.680000	24.680000	+1.449%	6,763	+59.603%
2025-02-12	24.2135	24.340000	24.213500	24.327500	-0.297%	18,248	+61.916%
2025-02-11	24.2650	24.405000	24.265000	24.400000	+0.339%	8,555	+61.434%
2025-02-10	24.4220	24.433000	24.317500	24.317500	-0.542%	15,496	+61.982%
2025-02-07	24.4500	24.450000	24.420000	24.450000	+1.326%	59,857	+61.104%
2025-02-05	23.9900	24.195000	23.990000	24.130000	+1.771%	94,483	+63.241%
2025-02-04	23.6400	23.710000	23.600000	23.710000	+2.863%	18,901	+66.132%
2025-02-03	21.5100	23.155000	21.510000	23.050000	0.000%	39,394	+70.889%
2025-01-31	23.0500	23.050000	23.050000	23.050000	-1.226%	74,187	+70.889%
2025-01-30	22.2600	23.616000	22.260000	23.336000	-0.359%	100,212	+68.795%
2025-01-29	23.2700	23.420000	23.202500	23.420000	+0.601%	24,798	+68.190%
2025-01-28	23.5200	23.520000	23.280000	23.280000	-2.061%	58,999	+69.201%
2025-01-27	23.8188	23.818800	23.770000	23.770000	-1.748%	3,742	+65.713%
2025-01-24	24.1000	24.193000	24.100000	24.193000	+0.972%	34,855	+62.816%
2025-01-23	24.0600	24.060000	23.960000	23.960000	-0.083%	25,391	+64.399%
2025-01-22	24.0200	24.020000	23.980000	23.980000	-1.122%	15,513	+64.262%
2025-01-21	24.1700	24.311000	24.170000	24.252000	+0.256%	11,987	+62.420%
2025-01-17	23.7900	24.190000	23.790000	24.190000	+1.468%	131,941	+62.836%
2025-01-16	23.6750	23.840000	23.675000	23.840000	+1.663%	56,819	+65.227%
2025-01-15	23.6900	23.690000	23.390000	23.450000	+0.557%	24,834	+67.974%
2025-01-14	23.4175	23.417500	23.320000	23.320000	-1.098%	2,851	+68.911%
2025-01-13	23.7260	23.726000	23.579000	23.579000	-1.132%	110,820	+67.055%
2025-01-10	23.6300	23.849000	23.600000	23.849000	+1.098%	169,177	+65.164%
2025-01-08	23.5900	23.590000	23.590000	23.590000	-0.085%	28,919	+66.978%
2025-01-07	23.6100	23.610000	23.610000	23.610000	+1.135%	1,449	+66.836%
2025-01-06	22.1000	23.345000	22.100000	23.345000	+1.236%	949	+68.730%
2025-01-03	23.2535	23.320000	23.033000	23.060000	-0.389%	46,810	+70.815%
2025-01-02	23.2150	23.220000	23.150000	23.150000	-0.780%	74,513	+70.151%
2024-12-31	23.2500	23.332000	23.250000	23.332000	-0.261%	31,019	+68.824%
2024-12-30	23.1300	23.400000	23.120000	23.393000	+1.533%	27,198	+68.384%
2024-12-27	23.2199	23.230000	22.989900	23.039900	+0.611%	23,337	+70.964%
2024-12-26	22.9000	22.900000	22.900000	22.900000	-0.326%	872	+72.009%
2024-12-23	22.4800	22.975000	22.449545	22.975000	+1.278%	112,617	+71.447%
2024-12-20	22.4600	22.690000	22.460000	22.685000	+1.047%	44,740	+73.639%
2024-12-19	22.3800	22.650000	22.360000	22.450000	-0.457%	12,014	+75.457%
2024-12-18	22.6050	22.605000	22.550000	22.553000	+0.325%	936	+74.655%
2024-12-17	22.6600	22.660000	22.480000	22.480000	-1.533%	3,424	+75.222%
2024-12-16	22.6400	22.870000	22.640000	22.830000	-0.930%	4,488	+72.536%

.dark-mode .sgg0P8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sgg0P8{ color: #333333; background-color: white; border: 2px solid #333333; }ATGFFALTAGAS LTD ORDstock OTC

ATGFF
ALTAGAS LTD ORD
stock OTC