Dark

ALA-A
ALTAGAS LTD PFD A
stock TSE

Inactive

Aug 2, 2024

18.98CAD-1.912%(-0.37)1,400

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	19.260	19.270	18.78	18.98	-1.912%	1,400	0.000%
2024-08-01	19.390	19.410	19.27	19.35	-0.258%	1,900	-1.912%
2024-07-31	18.550	19.450	18.55	19.40	+0.518%	4,829	-2.165%
2024-07-30	19.280	19.380	19.20	19.30	+0.260%	4,300	-1.658%
2024-07-29	19.490	19.490	19.25	19.25	-1.231%	4,806	-1.403%
2024-07-26	19.480	19.490	19.46	19.49	0.000%	2,000	-2.617%
2024-07-25	19.430	19.490	19.43	19.49	+0.051%	2,100	-2.617%
2024-07-24	19.480	19.490	19.47	19.48	-0.051%	4,400	-2.567%
2024-07-23	19.490	19.490	19.40	19.49	+0.257%	13,900	-2.617%
2024-07-22	19.440	19.440	19.44	19.44	+0.569%	200	-2.366%
2024-07-19	19.400	19.490	19.30	19.33	+0.052%	5,900	-1.811%
2024-07-18	19.270	19.320	19.27	19.32	+0.520%	600	-1.760%
2024-07-17	19.220	19.350	19.22	19.22	-0.208%	4,250	-1.249%
2024-07-15	19.270	19.270	19.26	19.26	+0.260%	1,100	-1.454%
2024-07-12	19.210	19.210	19.21	19.21	-0.466%	500	-1.197%
2024-07-11	19.230	19.300	19.23	19.30	+0.678%	10,325	-1.658%
2024-07-10	19.310	19.320	19.17	19.17	-0.416%	2,294	-0.991%
2024-07-09	19.150	19.250	19.15	19.25	+0.052%	4,600	-1.403%
2024-07-08	19.060	19.240	19.06	19.24	+1.157%	500	-1.351%
2024-07-04	19.020	19.020	19.02	19.02	+0.105%	500	-0.210%
2024-07-03	18.990	19.000	18.99	19.00	+0.529%	12,562	-0.105%
2024-07-02	18.870	18.900	18.87	18.90	+2.495%	1,700	+0.423%
2024-06-26	18.110	18.440	18.11	18.44	+2.444%	42,310	+2.928%
2024-06-25	17.960	18.000	17.95	18.00	+0.334%	500	+5.444%
2024-06-24	17.970	17.970	17.94	17.94	+0.504%	1,400	+5.797%
2024-06-21	17.850	17.850	17.85	17.85	0.000%	1,000	+6.331%
2024-06-20	17.510	17.850	17.44	17.85	+1.942%	6,200	+6.331%
2024-06-19	17.790	17.860	17.40	17.51	-1.408%	2,330	+8.395%
2024-06-18	17.760	17.760	17.76	17.76	+0.113%	100	+6.869%
2024-06-17	18.180	18.180	17.74	17.74	-2.420%	3,100	+6.990%
2024-06-14	18.160	18.190	18.16	18.18	-2.205%	800	+4.400%
2024-06-13	18.680	18.680	18.34	18.59	-0.747%	1,700	+2.098%
2024-06-12	18.940	18.940	18.73	18.73	-0.266%	1,000	+1.335%
2024-06-11	18.790	18.790	18.78	18.78	-0.053%	400	+1.065%
2024-06-10	19.050	19.050	18.78	18.79	-1.468%	3,000	+1.011%
2024-06-07	19.060	19.160	19.06	19.07	+0.105%	22,300	-0.472%
2024-06-06	19.190	19.190	19.05	19.05	-0.781%	3,700	-0.367%
2024-06-05	19.230	19.230	19.20	19.20	-1.285%	300	-1.146%
2024-06-03	19.200	19.450	19.19	19.45	+1.832%	2,003	-2.416%
2024-05-31	19.150	19.210	19.10	19.10	0.000%	816	-0.628%
2024-05-30	19.100	19.100	19.10	19.10	+0.262%	2,450	-0.628%
2024-05-29	19.060	19.070	19.05	19.05	-0.314%	3,900	-0.367%
2024-05-28	19.110	19.110	19.06	19.11	-0.521%	3,200	-0.680%
2024-05-27	19.150	19.210	19.10	19.21	+0.261%	2,877	-1.197%
2024-05-24	19.050	19.160	19.00	19.16	-0.156%	1,600	-0.939%
2024-05-23	19.190	19.190	19.19	19.19	+0.471%	275	-1.094%
2024-05-22	19.050	19.100	19.05	19.10	+0.210%	25,700	-0.628%
2024-05-21	19.020	19.110	18.95	19.06	+0.210%	3,381	-0.420%
2024-05-17	19.010	19.090	18.85	19.02	-0.937%	3,730	-0.210%
2024-05-16	18.970	19.200	18.97	19.20	+0.787%	1,974	-1.146%
2024-05-15	19.050	19.050	19.05	19.05	+0.369%	100	-0.367%
2024-05-14	18.980	18.980	18.98	18.98	-1.197%	800	0.000%
2024-05-10	18.970	19.210	18.97	19.21	-0.052%	714	-1.197%
2024-05-09	19.220	19.220	19.22	19.22	+1.693%	686	-1.249%
2024-05-08	18.750	19.150	18.72	18.90	+1.613%	6,100	+0.423%
2024-05-02	18.510	18.600	18.50	18.60	-1.221%	6,300	+2.043%
2024-05-01	18.050	18.830	18.05	18.83	+0.266%	1,100	+0.797%
2024-04-30	18.780	18.780	18.78	18.78	+3.414%	214	+1.065%
2024-04-29	18.160	18.160	18.16	18.16	-1.035%	200	+4.515%
2024-04-26	18.400	18.500	18.35	18.35	-0.811%	35,211	+3.433%
2024-04-24	18.750	18.750	18.50	18.50	+1.093%	135,850	+2.595%
2024-04-23	18.390	18.400	18.30	18.30	-1.824%	1,000	+3.716%
2024-04-19	18.640	18.640	18.64	18.64	+2.137%	200	+1.824%
2024-04-18	18.500	18.500	18.25	18.25	-3.897%	291	+4.000%
2024-04-16	18.990	18.990	18.99	18.99	+2.538%	100	-0.053%
2024-04-15	18.530	18.700	18.52	18.52	-1.332%	3,000	+2.484%
2024-04-12	18.850	18.850	18.77	18.77	-1.159%	914	+1.119%
2024-04-11	18.990	18.990	18.99	18.99	+0.957%	112	-0.053%
2024-04-10	18.800	18.980	18.80	18.81	-0.739%	3,900	+0.904%
2024-04-08	18.750	18.950	18.75	18.95	0.000%	2,600	+0.158%
2024-04-05	18.940	18.950	18.94	18.95	+2.989%	2,100	+0.158%
2024-04-02	18.350	18.400	18.35	18.40	+0.218%	3,900	+3.152%
2024-04-01	18.610	18.610	18.36	18.36	+0.603%	2,150	+3.377%
2024-03-28	18.250	18.250	18.25	18.25	+0.165%	220	+4.000%
2024-03-27	17.470	18.220	17.47	18.22	-0.164%	1,124	+4.171%
2024-03-26	18.000	18.250	17.95	18.25	+1.955%	3,800	+4.000%
2024-03-25	17.910	17.910	17.90	17.90	-1.105%	450	+6.034%
2024-03-22	18.000	18.100	18.00	18.10	+0.333%	8,200	+4.862%
2024-03-21	18.190	18.200	18.04	18.04	-0.606%	1,366	+5.211%
2024-03-20	18.140	18.150	18.14	18.15	+0.332%	500	+4.573%
2024-03-19	18.190	18.190	18.09	18.09	-0.550%	1,300	+4.920%
2024-03-15	17.960	18.190	17.96	18.19	+1.056%	700	+4.343%
2024-03-14	18.000	18.000	18.00	18.00	-1.045%	100	+5.444%
2024-03-13	18.050	18.190	18.05	18.19	+0.776%	29,201	+4.343%
2024-03-11	18.030	18.050	17.88	18.05	+0.501%	11,200	+5.152%
2024-03-06	17.840	17.960	17.84	17.96	-0.111%	850	+5.679%
2024-03-04	17.630	17.980	17.63	17.98	+0.279%	1,200	+5.562%
2024-03-01	17.910	17.930	17.66	17.93	-0.278%	1,900	+5.856%
2024-02-29	17.620	17.980	17.58	17.98	+1.582%	3,818	+5.562%
2024-02-28	17.980	17.980	17.70	17.70	+0.057%	300	+7.232%
2024-02-27	17.660	17.850	17.61	17.69	+0.511%	7,200	+7.292%
2024-02-26	17.710	17.750	17.60	17.60	-0.845%	3,500	+7.841%
2024-02-22	17.750	17.750	17.75	17.75	-2.419%	500	+6.930%
2024-02-21	18.010	18.190	18.00	18.19	-2.362%	607	+4.343%
2024-02-15	18.310	18.630	18.31	18.63	+1.803%	300	+1.879%
2024-02-13	18.660	18.680	18.30	18.30	-4.836%	2,300	+3.716%
2024-02-08	19.230	19.230	19.23	19.23	-0.363%	896	-1.300%
2024-02-07	19.250	19.330	19.25	19.30	+0.731%	36,789	-1.658%
2024-02-06	19.120	19.160	19.01	19.16	-1.693%	1,600	-0.939%
2024-02-05	18.970	19.490	18.80	19.49	+3.781%	10,100	-2.617%
2024-02-02	18.630	18.780	18.33	18.78	+0.697%	3,506	+1.065%
2024-02-01	18.650	18.650	18.65	18.65	+0.269%	6,100	+1.769%
2024-01-31	18.470	18.600	18.47	18.60	-0.535%	25,625	+2.043%
2024-01-30	18.690	18.700	18.69	18.70	-0.532%	500	+1.497%
2024-01-29	18.710	18.800	18.70	18.80	+1.622%	5,604	+0.957%
2024-01-25	18.450	18.500	18.45	18.50	-2.116%	6,000	+2.595%
2024-01-24	18.800	18.900	18.80	18.90	+0.532%	873	+0.423%
2024-01-23	18.650	18.900	18.50	18.80	+1.184%	2,500	+0.957%
2024-01-22	18.470	18.580	18.47	18.58	-0.108%	2,700	+2.153%
2024-01-19	18.200	18.600	18.20	18.60	+2.030%	22,021	+2.043%
2024-01-18	18.220	18.400	18.15	18.23	-0.762%	51,415	+4.114%
2024-01-17	18.000	18.370	17.96	18.37	+2.454%	1,898	+3.321%
2024-01-16	17.820	17.950	17.81	17.93	+0.617%	5,100	+5.856%
2024-01-12	17.590	17.820	17.55	17.82	+2.238%	3,404	+6.510%
2024-01-11	17.370	17.520	17.37	17.43	+0.810%	4,950	+8.893%
2024-01-10	16.990	17.290	16.95	17.29	+2.308%	70,053	+9.774%
2024-01-09	16.650	16.990	16.65	16.90	+2.424%	17,000	+12.308%
2024-01-08	16.500	16.500	16.49	16.50	+1.165%	4,100	+15.030%
2024-01-05	16.320	16.320	16.31	16.31	+0.369%	200	+16.370%
2024-01-04	16.350	16.350	16.25	16.25	0.000%	2,100	+16.800%
2024-01-03	16.250	16.250	16.25	16.25	-2.108%	700	+16.800%
2023-12-29	16.060	16.600	16.05	16.60	+2.786%	1,000	+14.337%
2023-12-27	16.090	16.150	16.09	16.15	0.000%	1,101	+17.523%
2023-12-22	16.090	16.200	16.09	16.15	-1.524%	6,600	+17.523%
2023-12-20	16.400	16.400	16.40	16.40	+3.145%	295	+15.732%
2023-12-19	15.880	16.240	15.80	15.90	-2.214%	2,601	+19.371%
2023-12-18	15.750	16.260	15.50	16.26	+4.164%	5,615	+16.728%
2023-12-15	15.610	15.610	15.61	15.61	-4.759%	209	+21.589%
2023-12-14	16.370	16.390	16.37	16.39	-0.061%	1,504	+15.802%
2023-12-13	16.400	16.400	16.29	16.40	-0.122%	1,101	+15.732%
2023-12-12	16.450	16.450	16.42	16.42	-1.084%	1,400	+15.591%
2023-12-08	16.060	16.600	16.06	16.60	-0.060%	4,600	+14.337%
2023-12-07	16.475	16.620	16.42	16.61	+0.060%	1,000	+14.269%
2023-12-06	16.400	16.600	16.40	16.60	+0.060%	7,700	+14.337%
2023-12-05	16.580	16.600	16.48	16.59	+0.974%	4,406	+14.406%
2023-12-04	16.100	16.430	16.10	16.43	+3.139%	10,919	+15.520%
2023-12-01	15.950	16.020	15.92	15.93	-0.438%	5,037	+19.146%
2023-11-30	15.900	16.000	15.90	16.00	+1.074%	25,300	+18.625%
2023-11-29	15.710	15.830	15.71	15.83	+1.280%	1,000	+19.899%
2023-11-28	15.650	15.710	15.63	15.63	-1.201%	2,218	+21.433%
2023-11-27	15.720	15.820	15.66	15.82	+1.216%	15,588	+19.975%
2023-11-23	15.600	15.630	15.60	15.63	+0.385%	1,200	+21.433%
2023-11-22	15.320	15.890	15.32	15.57	+0.973%	16,710	+21.901%
2023-11-21	15.310	15.595	15.31	15.42	+0.195%	2,078	+23.087%
2023-11-20	15.470	15.470	15.31	15.39	-2.099%	27,800	+23.327%
2023-11-17	15.270	15.720	15.27	15.72	+2.078%	4,615	+20.738%
2023-11-16	15.390	15.400	15.39	15.40	+0.654%	700	+23.247%
2023-11-15	15.310	15.330	15.21	15.30	+0.262%	3,001	+24.052%
2023-11-13	15.190	15.650	15.19	15.26	-0.261%	27,250	+24.377%
2023-11-10	15.010	15.300	15.00	15.30	-0.391%	5,900	+24.052%
2023-11-09	15.530	15.530	15.28	15.36	-0.775%	2,800	+23.568%
2023-11-08	15.300	15.480	15.20	15.48	+1.176%	5,303	+22.610%
2023-11-07	14.400	15.310	14.40	15.30	+6.546%	14,133	+24.052%
2023-11-06	14.350	14.360	14.30	14.36	+0.631%	1,900	+32.173%
2023-11-03	14.060	14.350	14.06	14.27	+2.441%	35,371	+33.006%
2023-11-01	13.950	13.950	13.93	13.93	+0.433%	300	+36.253%
2023-10-31	13.760	13.960	13.76	13.87	+0.653%	4,157	+36.842%
2023-10-30	13.800	13.800	13.76	13.78	+0.218%	6,879	+37.736%
2023-10-27	13.900	13.900	13.75	13.75	-0.073%	2,800	+38.036%
2023-10-26	13.910	13.960	13.69	13.76	-2.064%	13,573	+37.936%
2023-10-25	14.080	14.080	14.05	14.05	-0.071%	3,791	+35.089%
2023-10-24	14.050	14.060	14.05	14.06	+0.071%	1,310	+34.993%
2023-10-23	14.100	14.110	14.01	14.05	0.000%	10,488	+35.089%
2023-10-20	14.050	14.050	14.05	14.05	-0.777%	1,042	+35.089%
2023-10-19	14.400	14.400	14.16	14.16	-1.667%	7,004	+34.040%
2023-10-17	14.400	14.400	14.40	14.40	-0.208%	231	+31.806%
2023-10-16	14.430	14.500	14.43	14.43	-0.688%	400	+31.532%
2023-10-13	14.530	14.530	14.53	14.53	-0.548%	400	+30.626%
2023-10-12	14.610	14.610	14.61	14.61	+0.551%	1,600	+29.911%
2023-10-11	14.550	14.550	14.48	14.53	-0.954%	905	+30.626%
2023-10-06	14.680	14.680	14.67	14.67	-0.136%	2,700	+29.380%
2023-10-05	14.670	14.690	14.67	14.69	-0.136%	300	+29.204%
2023-10-04	14.710	14.710	14.71	14.71	-3.224%	200	+29.028%
2023-10-03	14.590	15.200	14.59	15.20	+4.755%	3,000	+24.868%
2023-09-29	14.500	14.550	14.50	14.51	+0.069%	1,150	+30.806%
2023-09-27	14.500	14.500	14.49	14.50	0.000%	803	+30.897%
2023-09-26	14.700	14.700	14.49	14.50	-0.344%	5,652	+30.897%
2023-09-25	14.550	14.550	14.55	14.55	0.000%	600	+30.447%
2023-09-22	14.550	14.550	14.50	14.55	+0.345%	1,792	+30.447%
2023-09-21	14.450	14.500	14.41	14.50	-0.206%	2,700	+30.897%
2023-09-20	14.530	14.530	14.53	14.53	-0.137%	600	+30.626%
2023-09-18	14.550	14.550	14.55	14.55	+1.748%	1,000	+30.447%
2023-09-15	14.350	14.350	14.30	14.30	-2.256%	1,100	+32.727%
2023-09-14	14.600	14.650	14.60	14.63	-0.273%	600	+29.733%
2023-09-13	14.640	14.670	14.64	14.67	-0.610%	300	+29.380%
2023-09-12	14.620	14.760	14.62	14.76	+0.408%	27,000	+28.591%
2023-09-11	14.750	14.750	14.70	14.70	-0.339%	2,500	+29.116%
2023-09-05	15.000	15.010	14.74	14.75	-2.318%	3,477	+28.678%
2023-09-01	14.990	15.100	14.99	15.10	+3.354%	25,800	+25.695%
2023-08-31	15.000	15.000	14.61	14.61	-0.137%	28,400	+29.911%
2023-08-30	14.780	14.780	14.63	14.63	-2.140%	1,100	+29.733%
2023-08-29	15.050	15.050	14.84	14.95	-0.796%	8,100	+26.957%
2023-08-28	14.820	15.070	14.82	15.07	+1.413%	48,300	+25.946%
2023-08-24	15.000	15.000	14.86	14.86	-1.065%	6,850	+27.725%
2023-08-23	15.000	15.020	15.00	15.02	+0.670%	2,000	+26.365%
2023-08-22	14.920	14.920	14.92	14.92	-0.267%	4,800	+27.212%
2023-08-21	15.000	15.000	14.96	14.96	-0.267%	6,908	+26.872%
2023-08-18	14.990	15.000	14.92	15.00	-0.662%	1,795	+26.533%
2023-08-17	15.000	15.100	15.00	15.10	-0.264%	1,700	+25.695%
2023-08-16	15.160	15.160	15.14	15.14	-0.916%	1,000	+25.363%
2023-08-15	15.060	15.280	15.02	15.28	+1.125%	320	+24.215%
2023-08-14	15.110	15.110	15.11	15.11	-0.592%	100	+25.612%
2023-08-11	15.180	15.220	15.18	15.20	-0.262%	8,400	+24.868%
2023-08-10	15.260	15.260	15.24	15.24	-0.131%	1,535	+24.541%
2023-08-08	15.250	15.260	15.25	15.26	+0.066%	6,500	+24.377%
2023-08-04	15.250	15.250	15.25	15.25	0.000%	1,200	+24.459%
2023-08-03	15.250	15.250	15.25	15.25	-0.066%	30,900	+24.459%
2023-08-02	15.200	15.260	15.20	15.26	+0.395%	11,500	+24.377%
2023-07-31	15.200	15.200	15.20	15.20	0.000%	1,000	+24.868%
2023-07-28	15.180	15.200	15.18	15.20	+1.333%	1,000	+24.868%
2023-07-27	15.000	15.000	15.00	15.00	0.000%	1,300	+26.533%
2023-07-26	14.900	15.000	14.90	15.00	+0.671%	6,460	+26.533%
2023-07-25	14.900	14.900	14.89	14.90	0.000%	5,000	+27.383%
2023-07-24	14.950	14.950	14.86	14.90	-0.268%	300	+27.383%
2023-07-21	14.940	14.940	14.94	14.94	+0.201%	200	+27.041%
2023-07-20	14.800	14.910	14.80	14.91	+0.404%	94,900	+27.297%
2023-07-19	14.900	14.900	14.85	14.85	-0.134%	1,100	+27.811%
2023-07-18	14.950	14.970	14.81	14.87	+0.270%	2,640	+27.640%
2023-07-13	15.040	15.040	14.83	14.83	+0.203%	600	+27.984%
2023-07-12	14.800	14.900	14.80	14.80	0.000%	6,900	+28.243%
2023-07-11	14.800	14.800	14.80	14.80	0.000%	800	+28.243%
2023-07-10	14.810	14.810	14.80	14.80	+0.339%	400	+28.243%
2023-07-07	14.790	14.790	14.75	14.75	+0.751%	1,700	+28.678%
2023-07-06	14.860	14.870	14.64	14.64	-2.724%	3,600	+29.645%
2023-07-05	15.140	15.150	15.05	15.05	-0.660%	1,900	+26.113%
2023-07-04	15.250	15.250	15.05	15.15	+1.542%	2,400	+25.281%
2023-06-30	14.920	14.920	14.92	14.92	+0.743%	400	+27.212%
2023-06-29	14.650	14.810	14.65	14.81	+0.407%	3,300	+28.157%
2023-06-28	14.800	14.800	14.75	14.75	-0.270%	80,000	+28.678%
2023-06-27	14.740	14.790	14.74	14.79	-1.004%	4,507	+28.330%
2023-06-23	15.070	15.070	14.94	14.94	+0.268%	1,500	+27.041%
2023-06-22	14.900	14.995	14.90	14.90	-0.667%	4,504	+27.383%
2023-06-21	14.900	15.000	14.90	15.00	+0.671%	5,800	+26.533%
2023-06-20	15.020	15.020	14.90	14.90	+0.608%	7,590	+27.383%
2023-06-16	14.630	14.810	14.63	14.81	-0.269%	1,200	+28.157%
2023-06-15	14.800	14.850	14.76	14.85	-0.469%	40,600	+27.811%
2023-06-14	14.850	14.930	14.85	14.92	+0.404%	700	+27.212%
2023-06-13	15.060	15.060	14.86	14.86	0.000%	1,600	+27.725%
2023-06-12	14.860	14.860	14.86	14.86	-0.933%	100	+27.725%
2023-06-09	15.000	15.000	15.00	15.00	+3.448%	1,000	+26.533%
2023-06-07	14.370	14.500	14.37	14.50	-0.069%	5,374	+30.897%
2023-06-06	14.510	14.510	14.51	14.51	0.000%	200	+30.806%
2023-06-05	14.510	14.510	14.51	14.51	+0.346%	100	+30.806%
2023-06-02	14.460	14.460	14.46	14.46	+0.069%	2,800	+31.259%
2023-05-30	14.300	14.450	14.30	14.45	+1.049%	700	+31.349%
2023-05-26	14.510	14.620	14.26	14.30	-1.447%	5,100	+32.727%
2023-05-25	14.600	14.600	14.51	14.51	-1.427%	2,000	+30.806%
2023-05-24	14.960	14.960	14.72	14.72	+0.822%	22,100	+28.940%
2023-05-23	14.590	14.610	14.58	14.60	-0.409%	18,796	+30.000%
2023-05-19	14.640	14.750	14.64	14.66	+0.137%	800	+29.468%
2023-05-18	14.640	14.640	14.64	14.64	-1.014%	200	+29.645%
2023-05-17	14.810	14.810	14.79	14.79	+1.232%	1,600	+28.330%
2023-05-16	14.660	14.660	14.53	14.61	-0.273%	3,100	+29.911%
2023-05-15	14.710	14.710	14.65	14.65	-0.678%	51,400	+29.556%
2023-05-12	14.720	14.760	14.71	14.75	0.000%	4,600	+28.678%
2023-05-10	14.750	14.750	14.75	14.75	+0.272%	100	+28.678%
2023-05-09	14.890	14.900	14.71	14.71	-0.742%	7,000	+29.028%
2023-05-08	14.830	14.830	14.81	14.82	-0.202%	1,700	+28.070%
2023-05-05	14.840	14.950	14.84	14.85	+0.883%	1,000	+27.811%
2023-05-04	14.730	14.740	14.71	14.72	+0.136%	2,100	+28.940%
2023-05-03	14.700	14.700	14.70	14.70	-0.339%	1,100	+29.116%
2023-05-02	14.800	14.800	14.75	14.75	-0.940%	1,600	+28.678%
2023-05-01	15.010	15.010	14.89	14.89	-0.201%	1,700	+27.468%
2023-04-28	15.000	15.010	14.92	14.92	+0.675%	3,200	+27.212%
2023-04-27	15.020	15.030	14.82	14.82	+0.475%	14,300	+28.070%
2023-04-26	14.810	14.890	14.75	14.75	+0.204%	4,400	+28.678%
2023-04-25	14.650	14.850	14.57	14.72	+1.447%	31,000	+28.940%
2023-04-24	14.430	14.510	14.42	14.51	+0.764%	28,168	+30.806%
2023-04-21	14.400	14.450	14.36	14.40	+0.488%	226,592	+31.806%
2023-04-20	14.330	14.390	14.33	14.33	0.000%	11,100	+32.449%
2023-04-19	14.330	14.380	14.33	14.33	0.000%	11,900	+32.449%
2023-04-18	14.400	14.400	14.33	14.33	-0.555%	6,400	+32.449%
2023-04-17	14.450	14.450	14.33	14.41	+0.348%	2,600	+31.714%
2023-04-14	14.350	14.360	14.32	14.36	+0.490%	3,700	+32.173%
2023-04-13	14.500	14.500	14.29	14.29	-0.626%	2,200	+32.820%
2023-04-12	14.250	14.380	14.25	14.38	+1.125%	25,405	+31.989%
2023-04-11	14.600	14.600	14.22	14.22	-1.999%	12,533	+33.474%
2023-04-10	14.600	14.600	14.41	14.51	-0.275%	108,100	+30.806%
2023-04-06	14.760	14.770	14.50	14.55	-2.218%	14,000	+30.447%
2023-04-05	15.060	15.060	14.88	14.88	-1.782%	15,300	+27.554%
2023-04-04	15.000	15.160	15.00	15.15	-1.110%	900	+25.281%
2023-04-03	15.510	15.510	15.32	15.32	-1.161%	929	+23.890%
2023-03-31	15.270	15.500	15.27	15.50	+1.639%	500	+22.452%
2023-03-30	15.150	15.250	15.15	15.25	+0.860%	4,884	+24.459%
2023-03-29	15.130	15.180	15.12	15.12	-0.198%	5,700	+25.529%
2023-03-28	15.160	15.360	15.15	15.15	-0.066%	3,600	+25.281%
2023-03-27	15.160	15.160	15.16	15.16	-0.329%	100	+25.198%
2023-03-24	15.550	15.550	15.21	15.21	-2.186%	2,350	+24.786%
2023-03-23	15.550	15.550	15.55	15.55	+0.712%	1,600	+22.058%
2023-03-22	15.440	15.440	15.44	15.44	+0.130%	1,875	+22.927%
2023-03-20	15.200	15.420	15.20	15.42	+2.052%	2,800	+23.087%
2023-03-16	15.100	15.110	15.10	15.11	+0.733%	2,600	+25.612%
2023-03-15	15.600	15.600	14.99	15.00	-5.243%	8,200	+26.533%
2023-03-14	15.610	15.830	15.61	15.83	+1.474%	1,600	+19.899%
2023-03-13	15.310	15.600	15.31	15.60	-0.383%	2,100	+21.667%
2023-03-10	15.660	15.660	15.66	15.66	+0.064%	4,335	+21.201%
2023-03-08	15.640	15.730	15.64	15.65	-0.128%	2,585	+21.278%
2023-03-07	15.820	15.820	15.66	15.67	-1.011%	6,000	+21.123%
2023-03-06	15.820	15.850	15.82	15.83	-0.565%	3,500	+19.899%
2023-03-03	15.820	15.930	15.82	15.92	+0.632%	2,000	+19.221%
2023-03-02	15.810	15.820	15.81	15.82	+0.063%	1,809	+19.975%
2023-03-01	15.810	15.810	15.81	15.81	+0.063%	500	+20.051%
2023-02-28	15.730	15.800	15.72	15.80	+0.254%	19,200	+20.127%
2023-02-27	15.750	15.760	15.75	15.76	+0.639%	1,825	+20.431%
2023-02-24	15.670	15.670	15.66	15.66	-0.382%	800	+21.201%
2023-02-23	15.850	15.850	15.72	15.72	-0.190%	1,800	+20.738%
2023-02-22	15.750	15.750	15.75	15.75	-1.563%	1,200	+20.508%
2023-02-17	16.000	16.000	16.00	16.00	-0.990%	1,000	+18.625%
2023-02-16	16.160	16.160	16.16	16.16	+0.373%	1,100	+17.450%
2023-02-15	16.160	16.160	16.10	16.10	0.000%	1,720	+17.888%
2023-02-13	16.100	16.100	16.05	16.10	+1.067%	1,300	+17.888%
2023-02-10	15.930	15.930	15.93	15.93	-0.748%	100	+19.146%
2023-02-09	15.950	16.050	15.91	16.05	-0.865%	400	+18.255%
2023-02-08	16.190	16.190	16.19	16.19	+2.598%	1,600	+17.233%
2023-02-03	15.780	15.780	15.78	15.78	-0.504%	700	+20.279%
2023-02-01	15.870	15.870	15.86	15.86	-0.564%	500	+19.672%
2023-01-31	15.900	15.950	15.90	15.95	+0.378%	1,300	+18.997%
2023-01-27	15.750	15.890	15.75	15.89	+0.889%	2,200	+19.446%
2023-01-26	15.750	15.750	15.75	15.75	0.000%	2,500	+20.508%
2023-01-24	15.700	15.750	15.65	15.75	+0.318%	3,000	+20.508%
2023-01-23	15.710	15.710	15.70	15.70	0.000%	800	+20.892%
2023-01-19	15.700	15.700	15.70	15.70	-1.134%	700	+20.892%
2023-01-18	15.880	15.880	15.88	15.88	0.000%	600	+19.521%
2023-01-17	15.820	15.880	15.82	15.88	+1.146%	1,600	+19.521%
2023-01-16	15.700	15.700	15.70	15.70	+0.835%	1,400	+20.892%
2023-01-13	15.570	15.570	15.57	15.57	+0.064%	280	+21.901%
2023-01-12	15.560	15.560	15.56	15.56	-0.892%	500	+21.979%
2023-01-11	15.690	15.700	15.51	15.70	+0.128%	8,200	+20.892%
2023-01-10	15.290	15.680	15.29	15.68	+3.430%	2,600	+21.046%
2023-01-09	15.140	15.160	15.00	15.16	-0.460%	5,900	+25.198%
2023-01-06	14.990	15.230	14.99	15.23	-0.131%	850	+24.622%
2023-01-04	14.810	15.250	14.81	15.25	+1.870%	8,161	+24.459%
2023-01-03	14.780	14.970	14.71	14.97	+2.534%	900	+26.787%
2022-12-30	14.610	14.910	14.60	14.60	0.000%	4,600	+30.000%
2022-12-28	14.600	14.600	14.60	14.60	-0.680%	600	+30.000%
2022-12-23	14.900	14.900	14.70	14.70	+1.170%	2,700	+29.116%
2022-12-22	14.530	14.540	14.53	14.53	+0.138%	6,300	+30.626%
2022-12-21	14.490	14.510	14.45	14.51	+0.904%	19,700	+30.806%
2022-12-20	14.350	14.450	14.35	14.38	-0.347%	3,502	+31.989%
2022-12-19	14.650	14.650	14.43	14.43	-2.169%	13,324	+31.532%
2022-12-16	14.540	14.750	14.50	14.75	+0.958%	6,817	+28.678%
2022-12-15	14.850	14.910	14.61	14.61	-3.181%	5,100	+29.911%
2022-12-14	15.010	15.090	15.00	15.09	+0.869%	3,600	+25.779%
2022-12-13	14.810	15.020	14.81	14.96	+0.403%	6,275	+26.872%
2022-12-12	15.060	15.160	14.90	14.90	-1.390%	4,100	+27.383%
2022-12-09	15.140	15.170	15.11	15.11	+0.532%	6,580	+25.612%
2022-12-08	15.140	15.170	15.03	15.03	-0.792%	17,229	+26.281%
2022-12-07	15.150	15.150	15.12	15.15	-0.132%	6,952	+25.281%
2022-12-06	15.280	15.280	15.14	15.17	-0.459%	12,124	+25.115%
2022-12-05	15.120	15.240	15.11	15.24	+0.860%	6,504	+24.541%
2022-12-02	15.210	15.350	15.11	15.11	-1.564%	8,335	+25.612%
2022-12-01	15.250	15.360	15.25	15.35	+1.858%	2,600	+23.648%
2022-11-30	15.070	15.070	15.07	15.07	-0.066%	200	+25.946%
2022-11-29	15.050	15.080	15.05	15.08	+0.199%	3,400	+25.862%
2022-11-25	15.050	15.050	15.05	15.05	-0.133%	200	+26.113%
2022-11-24	15.070	15.070	15.07	15.07	0.000%	3,428	+25.946%
2022-11-23	15.000	15.110	15.00	15.07	+0.400%	1,600	+25.946%
2022-11-22	14.800	15.010	14.80	15.01	-1.445%	5,702	+26.449%
2022-11-21	14.920	15.230	14.91	15.23	-0.652%	4,441	+24.622%
2022-11-18	14.900	15.330	14.90	15.33	+2.200%	1,700	+23.810%
2022-11-17	15.000	15.000	14.91	15.00	0.000%	3,000	+26.533%
2022-11-16	15.230	15.230	15.00	15.00	-5.956%	2,600	+26.533%
2022-11-15	15.010	16.500	15.01	15.95	+6.192%	9,550	+18.997%
2022-11-14	15.150	15.150	15.02	15.02	-2.086%	5,100	+26.365%
2022-11-09	15.300	15.350	15.23	15.34	+0.261%	4,900	+23.729%
2022-11-08	15.350	15.400	15.30	15.30	0.000%	16,900	+24.052%
2022-11-07	15.300	15.310	15.30	15.30	-0.326%	4,600	+24.052%
2022-11-04	15.310	15.350	15.30	15.35	+0.327%	3,000	+23.648%
2022-11-02	15.440	15.440	15.30	15.30	0.000%	3,100	+24.052%
2022-11-01	15.140	15.300	15.10	15.30	0.000%	5,300	+24.052%

.dark-mode .WqKWTh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WqKWTh{ color: #333333; background-color: white; border: 2px solid #333333; }ALA-AALTAGAS LTD PFD Astock TSE

ALA-A
ALTAGAS LTD PFD A
stock TSE