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	19.2600	19.2700	18.7800	18.9800	-1.912%	1,400	0.000%
2024-08-01	19.3900	19.4100	19.2700	19.3500	-0.258%	1,900	-1.912%
2024-07-31	18.5500	19.4500	18.5500	19.4000	+0.518%	4,829	-2.165%
2024-07-30	19.2800	19.3800	19.2000	19.3000	+0.260%	4,300	-1.658%
2024-07-29	19.4900	19.4900	19.2500	19.2500	-1.231%	4,806	-1.403%
2024-07-26	19.4800	19.4900	19.4600	19.4900	0.000%	2,000	-2.617%
2024-07-25	19.4300	19.4900	19.4300	19.4900	+0.051%	2,100	-2.617%
2024-07-24	19.4800	19.4900	19.4700	19.4800	-0.051%	4,400	-2.567%
2024-07-23	19.4900	19.4900	19.4000	19.4900	+0.257%	13,900	-2.617%
2024-07-22	19.4400	19.4400	19.4400	19.4400	+0.569%	200	-2.366%
2024-07-19	19.4000	19.4900	19.3000	19.3300	+0.052%	5,900	-1.811%
2024-07-18	19.2700	19.3200	19.2700	19.3200	+0.520%	600	-1.760%
2024-07-17	19.2200	19.3500	19.2200	19.2200	-0.208%	4,250	-1.249%
2024-07-15	19.2700	19.2700	19.2600	19.2600	+0.260%	1,100	-1.454%
2024-07-12	19.2100	19.2100	19.2100	19.2100	-0.466%	500	-1.197%
2024-07-11	19.2300	19.3000	19.2300	19.3000	+0.678%	10,325	-1.658%
2024-07-10	19.3100	19.3200	19.1700	19.1700	-0.416%	2,294	-0.991%
2024-07-09	19.1500	19.2500	19.1500	19.2500	+0.052%	4,600	-1.403%
2024-07-08	19.0600	19.2400	19.0600	19.2400	+1.157%	500	-1.351%
2024-07-04	19.0200	19.0200	19.0200	19.0200	+0.105%	500	-0.210%
2024-07-03	18.9900	19.0000	18.9900	19.0000	+0.529%	12,562	-0.105%
2024-07-02	18.8700	18.9000	18.8700	18.9000	+2.495%	1,700	+0.423%
2024-06-26	18.1100	18.4400	18.1100	18.4400	+2.444%	42,310	+2.928%
2024-06-25	17.9600	18.0000	17.9500	18.0000	+0.334%	500	+5.444%
2024-06-24	17.9700	17.9700	17.9400	17.9400	+0.504%	1,400	+5.797%
2024-06-21	17.8500	17.8500	17.8500	17.8500	0.000%	1,000	+6.331%
2024-06-20	17.5100	17.8500	17.4400	17.8500	+1.942%	6,200	+6.331%
2024-06-19	17.7900	17.8600	17.4000	17.5100	-1.408%	2,330	+8.395%
2024-06-18	17.7600	17.7600	17.7600	17.7600	+0.113%	100	+6.869%
2024-06-17	18.1800	18.1800	17.7400	17.7400	-2.420%	3,100	+6.990%
2024-06-14	18.1600	18.1900	18.1600	18.1800	-2.205%	800	+4.400%
2024-06-13	18.6800	18.6800	18.3400	18.5900	-0.747%	1,700	+2.098%
2024-06-12	18.9400	18.9400	18.7300	18.7300	-0.266%	1,000	+1.335%
2024-06-11	18.7900	18.7900	18.7800	18.7800	-0.053%	400	+1.065%
2024-06-10	19.0500	19.0500	18.7800	18.7900	-1.468%	3,000	+1.011%
2024-06-07	19.0600	19.1600	19.0600	19.0700	+0.105%	22,300	-0.472%
2024-06-06	19.1900	19.1900	19.0500	19.0500	-0.781%	3,700	-0.367%
2024-06-05	19.2300	19.2300	19.2000	19.2000	-1.285%	300	-1.146%
2024-06-03	19.2000	19.4500	19.1900	19.4500	+1.832%	2,003	-2.416%
2024-05-31	19.1500	19.2100	19.1000	19.1000	0.000%	816	-0.628%
2024-05-30	19.1000	19.1000	19.1000	19.1000	+0.262%	2,450	-0.628%
2024-05-29	19.0600	19.0700	19.0500	19.0500	-0.314%	3,900	-0.367%
2024-05-28	19.1100	19.1100	19.0600	19.1100	-0.521%	3,200	-0.680%
2024-05-27	19.1500	19.2100	19.1000	19.2100	+0.261%	2,877	-1.197%
2024-05-24	19.0500	19.1600	19.0000	19.1600	-0.156%	1,600	-0.939%
2024-05-23	19.1900	19.1900	19.1900	19.1900	+0.471%	275	-1.094%
2024-05-22	19.0500	19.1000	19.0500	19.1000	+0.210%	25,700	-0.628%
2024-05-21	19.0200	19.1100	18.9500	19.0600	+0.210%	3,381	-0.420%
2024-05-17	19.0100	19.0900	18.8500	19.0200	-0.937%	3,730	-0.210%
2024-05-16	18.9700	19.2000	18.9700	19.2000	+0.787%	1,974	-1.146%
2024-05-15	19.0500	19.0500	19.0500	19.0500	+0.369%	100	-0.367%
2024-05-14	18.9800	18.9800	18.9800	18.9800	-1.197%	800	0.000%
2024-05-10	18.9700	19.2100	18.9700	19.2100	-0.052%	714	-1.197%
2024-05-09	19.2200	19.2200	19.2200	19.2200	+1.693%	686	-1.249%
2024-05-08	18.7500	19.1500	18.7200	18.9000	+1.613%	6,100	+0.423%
2024-05-02	18.5100	18.6000	18.5000	18.6000	-1.221%	6,300	+2.043%
2024-05-01	18.0500	18.8300	18.0500	18.8300	+0.266%	1,100	+0.797%
2024-04-30	18.7800	18.7800	18.7800	18.7800	+3.414%	214	+1.065%
2024-04-29	18.1600	18.1600	18.1600	18.1600	-1.035%	200	+4.515%
2024-04-26	18.4000	18.5000	18.3500	18.3500	-0.811%	35,211	+3.433%
2024-04-24	18.7500	18.7500	18.5000	18.5000	+1.093%	135,850	+2.595%
2024-04-23	18.3900	18.4000	18.3000	18.3000	-1.824%	1,000	+3.716%
2024-04-19	18.6400	18.6400	18.6400	18.6400	+2.137%	200	+1.824%
2024-04-18	18.5000	18.5000	18.2500	18.2500	-3.897%	291	+4.000%
2024-04-16	18.9900	18.9900	18.9900	18.9900	+2.538%	100	-0.053%
2024-04-15	18.5300	18.7000	18.5200	18.5200	-1.332%	3,000	+2.484%
2024-04-12	18.8500	18.8500	18.7700	18.7700	-1.159%	914	+1.119%
2024-04-11	18.9900	18.9900	18.9900	18.9900	+0.957%	112	-0.053%
2024-04-10	18.8000	18.9800	18.8000	18.8100	-0.739%	3,900	+0.904%
2024-04-08	18.7500	18.9500	18.7500	18.9500	0.000%	2,600	+0.158%
2024-04-05	18.9400	18.9500	18.9400	18.9500	+2.989%	2,100	+0.158%
2024-04-02	18.3500	18.4000	18.3500	18.4000	+0.218%	3,900	+3.152%
2024-04-01	18.6100	18.6100	18.3600	18.3600	+0.603%	2,150	+3.377%
2024-03-28	18.2500	18.2500	18.2500	18.2500	+0.165%	220	+4.000%
2024-03-27	17.4700	18.2200	17.4700	18.2200	-0.164%	1,124	+4.171%
2024-03-26	18.0000	18.2500	17.9500	18.2500	+1.955%	3,800	+4.000%
2024-03-25	17.9100	17.9100	17.9000	17.9000	-1.105%	450	+6.034%
2024-03-22	18.0000	18.1000	18.0000	18.1000	+0.333%	8,200	+4.862%
2024-03-21	18.1900	18.2000	18.0400	18.0400	-0.606%	1,366	+5.211%
2024-03-20	18.1400	18.1500	18.1400	18.1500	+0.332%	500	+4.573%
2024-03-19	18.1900	18.1900	18.0900	18.0900	-0.550%	1,300	+4.920%
2024-03-15	17.9600	18.1900	17.9600	18.1900	+1.056%	700	+4.343%
2024-03-14	18.0000	18.0000	18.0000	18.0000	-1.045%	100	+5.444%
2024-03-13	18.0500	18.1900	18.0500	18.1900	+0.776%	29,201	+4.343%
2024-03-11	18.0300	18.0500	17.8800	18.0500	+0.501%	11,200	+5.152%
2024-03-06	17.8400	17.9600	17.8400	17.9600	-0.111%	850	+5.679%
2024-03-04	17.6300	17.9800	17.6300	17.9800	+0.279%	1,200	+5.562%
2024-03-01	17.9100	17.9300	17.6600	17.9300	-0.278%	1,900	+5.856%
2024-02-29	17.6200	17.9800	17.5800	17.9800	+1.582%	3,818	+5.562%
2024-02-28	17.9800	17.9800	17.7000	17.7000	+0.057%	300	+7.232%
2024-02-27	17.6600	17.8500	17.6100	17.6900	+0.511%	7,200	+7.292%
2024-02-26	17.7100	17.7500	17.6000	17.6000	-0.845%	3,500	+7.841%
2024-02-22	17.7500	17.7500	17.7500	17.7500	-2.419%	500	+6.930%
2024-02-21	18.0100	18.1900	18.0000	18.1900	-2.362%	607	+4.343%
2024-02-15	18.3100	18.6300	18.3100	18.6300	+1.803%	300	+1.879%
2024-02-13	18.6600	18.6800	18.3000	18.3000	-4.836%	2,300	+3.716%
2024-02-08	19.2300	19.2300	19.2300	19.2300	-0.363%	896	-1.300%
2024-02-07	19.2500	19.3300	19.2500	19.3000	+0.731%	36,789	-1.658%
2024-02-06	19.1200	19.1600	19.0100	19.1600	-1.693%	1,600	-0.939%
2024-02-05	18.9700	19.4900	18.8000	19.4900	+3.781%	10,100	-2.617%
2024-02-02	18.6300	18.7800	18.3300	18.7800	+0.697%	3,506	+1.065%
2024-02-01	18.6500	18.6500	18.6500	18.6500	+0.269%	6,100	+1.769%
2024-01-31	18.4700	18.6000	18.4700	18.6000	-0.535%	25,625	+2.043%
2024-01-30	18.6900	18.7000	18.6900	18.7000	-0.532%	500	+1.497%
2024-01-29	18.7100	18.8000	18.7000	18.8000	+1.622%	5,604	+0.957%
2024-01-25	18.4500	18.5000	18.4500	18.5000	-2.116%	6,000	+2.595%
2024-01-24	18.8000	18.9000	18.8000	18.9000	+0.532%	873	+0.423%
2024-01-23	18.6500	18.9000	18.5000	18.8000	+1.184%	2,500	+0.957%
2024-01-22	18.4700	18.5800	18.4700	18.5800	-0.108%	2,700	+2.153%
2024-01-19	18.2000	18.6000	18.2000	18.6000	+2.030%	22,021	+2.043%
2024-01-18	18.2200	18.4000	18.1500	18.2300	-0.762%	51,415	+4.114%
2024-01-17	18.0000	18.3700	17.9600	18.3700	+2.454%	1,898	+3.321%
2024-01-16	17.8200	17.9500	17.8100	17.9300	+0.617%	5,100	+5.856%
2024-01-12	17.5900	17.8200	17.5500	17.8200	+2.238%	3,404	+6.510%
2024-01-11	17.3700	17.5200	17.3700	17.4300	+0.810%	4,950	+8.893%
2024-01-10	16.9900	17.2900	16.9500	17.2900	+2.308%	70,053	+9.774%
2024-01-09	16.6500	16.9900	16.6500	16.9000	+2.424%	17,000	+12.308%
2024-01-08	16.5000	16.5000	16.4900	16.5000	+1.165%	4,100	+15.030%
2024-01-05	16.3200	16.3200	16.3100	16.3100	+0.369%	200	+16.370%
2024-01-04	16.3500	16.3500	16.2500	16.2500	0.000%	2,100	+16.800%
2024-01-03	16.2500	16.2500	16.2500	16.2500	-2.108%	700	+16.800%
2023-12-29	16.0600	16.6000	16.0500	16.6000	+2.786%	1,000	+14.337%
2023-12-27	16.0900	16.1500	16.0900	16.1500	0.000%	1,101	+17.523%
2023-12-22	16.0900	16.2000	16.0900	16.1500	-1.524%	6,600	+17.523%
2023-12-20	16.4000	16.4000	16.4000	16.4000	+3.145%	295	+15.732%
2023-12-19	15.8800	16.2400	15.8000	15.9000	-2.214%	2,601	+19.371%
2023-12-18	15.7500	16.2600	15.5000	16.2600	+4.164%	5,615	+16.728%
2023-12-15	15.6100	15.6100	15.6100	15.6100	-4.759%	209	+21.589%
2023-12-14	16.3700	16.3900	16.3700	16.3900	-0.061%	1,504	+15.802%
2023-12-13	16.4000	16.4000	16.2900	16.4000	-0.122%	1,101	+15.732%
2023-12-12	16.4500	16.4500	16.4200	16.4200	-1.084%	1,400	+15.591%
2023-12-08	16.0600	16.6000	16.0600	16.6000	-0.060%	4,600	+14.337%
2023-12-07	16.4750	16.6200	16.4200	16.6100	+0.060%	1,000	+14.269%
2023-12-06	16.4000	16.6000	16.4000	16.6000	+0.060%	7,700	+14.337%
2023-12-05	16.5800	16.6000	16.4800	16.5900	+0.974%	4,406	+14.406%
2023-12-04	16.1000	16.4300	16.1000	16.4300	+3.139%	10,919	+15.520%
2023-12-01	15.9500	16.0200	15.9200	15.9300	-0.438%	5,037	+19.146%
2023-11-30	15.9000	16.0000	15.9000	16.0000	+1.074%	25,300	+18.625%
2023-11-29	15.7100	15.8300	15.7100	15.8300	+1.280%	1,000	+19.899%
2023-11-28	15.6500	15.7100	15.6300	15.6300	-1.201%	2,218	+21.433%
2023-11-27	15.7200	15.8200	15.6600	15.8200	+1.216%	15,588	+19.975%
2023-11-23	15.6000	15.6300	15.6000	15.6300	+0.385%	1,200	+21.433%
2023-11-22	15.3200	15.8900	15.3200	15.5700	+0.973%	16,710	+21.901%
2023-11-21	15.3100	15.5950	15.3100	15.4200	+0.195%	2,078	+23.087%
2023-11-20	15.4700	15.4700	15.3100	15.3900	-2.099%	27,800	+23.327%
2023-11-17	15.2700	15.7200	15.2700	15.7200	+2.078%	4,615	+20.738%
2023-11-16	15.3900	15.4000	15.3900	15.4000	+0.654%	700	+23.247%
2023-11-15	15.3100	15.3300	15.2100	15.3000	+0.262%	3,001	+24.052%
2023-11-13	15.1900	15.6500	15.1900	15.2600	-0.261%	27,250	+24.377%
2023-11-10	15.0100	15.3000	15.0000	15.3000	-0.391%	5,900	+24.052%
2023-11-09	15.5300	15.5300	15.2800	15.3600	-0.775%	2,800	+23.568%
2023-11-08	15.3000	15.4800	15.2000	15.4800	+1.176%	5,303	+22.610%
2023-11-07	14.4000	15.3100	14.4000	15.3000	+6.546%	14,133	+24.052%
2023-11-06	14.3500	14.3600	14.3000	14.3600	+0.631%	1,900	+32.173%
2023-11-03	14.0600	14.3500	14.0600	14.2700	+2.441%	35,371	+33.006%
2023-11-01	13.9500	13.9500	13.9300	13.9300	+0.433%	300	+36.253%
2023-10-31	13.7600	13.9600	13.7600	13.8700	+0.653%	4,157	+36.842%
2023-10-30	13.8000	13.8000	13.7600	13.7800	+0.218%	6,879	+37.736%
2023-10-27	13.9000	13.9000	13.7500	13.7500	-0.073%	2,800	+38.036%
2023-10-26	13.9100	13.9600	13.6900	13.7600	-2.064%	13,573	+37.936%
2023-10-25	14.0800	14.0800	14.0500	14.0500	-0.071%	3,791	+35.089%
2023-10-24	14.0500	14.0600	14.0500	14.0600	+0.071%	1,310	+34.993%
2023-10-23	14.1000	14.1100	14.0100	14.0500	0.000%	10,488	+35.089%
2023-10-20	14.0500	14.0500	14.0500	14.0500	-0.777%	1,042	+35.089%
2023-10-19	14.4000	14.4000	14.1600	14.1600	-1.667%	7,004	+34.040%
2023-10-17	14.4000	14.4000	14.4000	14.4000	-0.208%	231	+31.806%
2023-10-16	14.4300	14.5000	14.4300	14.4300	-0.688%	400	+31.532%
2023-10-13	14.5300	14.5300	14.5300	14.5300	-0.548%	400	+30.626%
2023-10-12	14.6100	14.6100	14.6100	14.6100	+0.551%	1,600	+29.911%
2023-10-11	14.5500	14.5500	14.4800	14.5300	-0.954%	905	+30.626%
2023-10-06	14.6800	14.6800	14.6700	14.6700	-0.136%	2,700	+29.380%
2023-10-05	14.6700	14.6900	14.6700	14.6900	-0.136%	300	+29.204%
2023-10-04	14.7100	14.7100	14.7100	14.7100	-3.224%	200	+29.028%
2023-10-03	14.5900	15.2000	14.5900	15.2000	+4.755%	3,000	+24.868%
2023-09-29	14.5000	14.5500	14.5000	14.5100	+0.069%	1,150	+30.806%
2023-09-27	14.5000	14.5000	14.4900	14.5000	0.000%	803	+30.897%
2023-09-26	14.7000	14.7000	14.4900	14.5000	-0.344%	5,652	+30.897%
2023-09-25	14.5500	14.5500	14.5500	14.5500	0.000%	600	+30.447%
2023-09-22	14.5500	14.5500	14.5000	14.5500	+0.345%	1,792	+30.447%
2023-09-21	14.4500	14.5000	14.4100	14.5000	-0.206%	2,700	+30.897%
2023-09-20	14.5300	14.5300	14.5300	14.5300	-0.137%	600	+30.626%
2023-09-18	14.5500	14.5500	14.5500	14.5500	+1.748%	1,000	+30.447%
2023-09-15	14.3500	14.3500	14.3000	14.3000	-2.256%	1,100	+32.727%
2023-09-14	14.6000	14.6500	14.6000	14.6300	-0.273%	600	+29.733%
2023-09-13	14.6400	14.6700	14.6400	14.6700	-0.610%	300	+29.380%
2023-09-12	14.6200	14.7600	14.6200	14.7600	+0.408%	27,000	+28.591%
2023-09-11	14.7500	14.7500	14.7000	14.7000	-0.339%	2,500	+29.116%
2023-09-05	15.0000	15.0100	14.7400	14.7500	-2.318%	3,477	+28.678%
2023-09-01	14.9900	15.1000	14.9900	15.1000	+3.354%	25,800	+25.695%
2023-08-31	15.0000	15.0000	14.6100	14.6100	-0.137%	28,400	+29.911%
2023-08-30	14.7800	14.7800	14.6300	14.6300	-2.140%	1,100	+29.733%
2023-08-29	15.0500	15.0500	14.8400	14.9500	-0.796%	8,100	+26.957%
2023-08-28	14.8200	15.0700	14.8200	15.0700	+1.413%	48,300	+25.946%
2023-08-24	15.0000	15.0000	14.8600	14.8600	-1.065%	6,850	+27.725%
2023-08-23	15.0000	15.0200	15.0000	15.0200	+0.670%	2,000	+26.365%
2023-08-22	14.9200	14.9200	14.9200	14.9200	-0.267%	4,800	+27.212%
2023-08-21	15.0000	15.0000	14.9600	14.9600	-0.267%	6,908	+26.872%
2023-08-18	14.9900	15.0000	14.9200	15.0000	-0.662%	1,795	+26.533%
2023-08-17	15.0000	15.1000	15.0000	15.1000	-0.264%	1,700	+25.695%
2023-08-16	15.1600	15.1600	15.1400	15.1400	-0.916%	1,000	+25.363%
2023-08-15	15.0600	15.2800	15.0200	15.2800	+1.125%	320	+24.215%
2023-08-14	15.1100	15.1100	15.1100	15.1100	-0.592%	100	+25.612%
2023-08-11	15.1800	15.2200	15.1800	15.2000	-0.262%	8,400	+24.868%
2023-08-10	15.2600	15.2600	15.2400	15.2400	-0.131%	1,535	+24.541%
2023-08-08	15.2500	15.2600	15.2500	15.2600	+0.066%	6,500	+24.377%
2023-08-04	15.2500	15.2500	15.2500	15.2500	0.000%	1,200	+24.459%
2023-08-03	15.2500	15.2500	15.2500	15.2500	-0.066%	30,900	+24.459%
2023-08-02	15.2000	15.2600	15.2000	15.2600	+0.395%	11,500	+24.377%
2023-07-31	15.2000	15.2000	15.2000	15.2000	0.000%	1,000	+24.868%
2023-07-28	15.1800	15.2000	15.1800	15.2000	+1.333%	1,000	+24.868%
2023-07-27	15.0000	15.0000	15.0000	15.0000	0.000%	1,300	+26.533%
2023-07-26	14.9000	15.0000	14.9000	15.0000	+0.671%	6,460	+26.533%
2023-07-25	14.9000	14.9000	14.8900	14.9000	0.000%	5,000	+27.383%
2023-07-24	14.9500	14.9500	14.8600	14.9000	-0.268%	300	+27.383%
2023-07-21	14.9400	14.9400	14.9400	14.9400	+0.201%	200	+27.041%
2023-07-20	14.8000	14.9100	14.8000	14.9100	+0.404%	94,900	+27.297%
2023-07-19	14.9000	14.9000	14.8500	14.8500	-0.134%	1,100	+27.811%
2023-07-18	14.9500	14.9700	14.8100	14.8700	+0.270%	2,640	+27.640%
2023-07-13	15.0400	15.0400	14.8300	14.8300	+0.203%	600	+27.984%
2023-07-12	14.8000	14.9000	14.8000	14.8000	0.000%	6,900	+28.243%
2023-07-11	14.8000	14.8000	14.8000	14.8000	0.000%	800	+28.243%
2023-07-10	14.8100	14.8100	14.8000	14.8000	+0.339%	400	+28.243%
2023-07-07	14.7900	14.7900	14.7500	14.7500	+0.751%	1,700	+28.678%
2023-07-06	14.8600	14.8700	14.6400	14.6400	-2.724%	3,600	+29.645%
2023-07-05	15.1400	15.1500	15.0500	15.0500	-0.660%	1,900	+26.113%
2023-07-04	15.2500	15.2500	15.0500	15.1500	+1.542%	2,400	+25.281%
2023-06-30	14.9200	14.9200	14.9200	14.9200	+0.743%	400	+27.212%
2023-06-29	14.6500	14.8100	14.6500	14.8100	+0.407%	3,300	+28.157%
2023-06-28	14.8000	14.8000	14.7500	14.7500	-0.270%	80,000	+28.678%
2023-06-27	14.7400	14.7900	14.7400	14.7900	-1.004%	4,507	+28.330%
2023-06-23	15.0700	15.0700	14.9400	14.9400	+0.268%	1,500	+27.041%
2023-06-22	14.9000	14.9950	14.9000	14.9000	-0.667%	4,504	+27.383%
2023-06-21	14.9000	15.0000	14.9000	15.0000	+0.671%	5,800	+26.533%
2023-06-20	15.0200	15.0200	14.9000	14.9000	+0.608%	7,590	+27.383%
2023-06-16	14.6300	14.8100	14.6300	14.8100	-0.269%	1,200	+28.157%
2023-06-15	14.8000	14.8500	14.7600	14.8500	-0.469%	40,600	+27.811%
2023-06-14	14.8500	14.9300	14.8500	14.9200	+0.404%	700	+27.212%
2023-06-13	15.0600	15.0600	14.8600	14.8600	0.000%	1,600	+27.725%
2023-06-12	14.8600	14.8600	14.8600	14.8600	-0.933%	100	+27.725%
2023-06-09	15.0000	15.0000	15.0000	15.0000	+3.448%	1,000	+26.533%
2023-06-07	14.3700	14.5000	14.3700	14.5000	-0.069%	5,374	+30.897%
2023-06-06	14.5100	14.5100	14.5100	14.5100	0.000%	200	+30.806%
2023-06-05	14.5100	14.5100	14.5100	14.5100	+0.346%	100	+30.806%
2023-06-02	14.4600	14.4600	14.4600	14.4600	+0.069%	2,800	+31.259%
2023-05-30	14.3000	14.4500	14.3000	14.4500	+1.049%	700	+31.349%
2023-05-26	14.5100	14.6200	14.2600	14.3000	-1.447%	5,100	+32.727%
2023-05-25	14.6000	14.6000	14.5100	14.5100	-1.427%	2,000	+30.806%
2023-05-24	14.9600	14.9600	14.7200	14.7200	+0.822%	22,100	+28.940%
2023-05-23	14.5900	14.6100	14.5800	14.6000	-0.409%	18,796	+30.000%
2023-05-19	14.6400	14.7500	14.6400	14.6600	+0.137%	800	+29.468%
2023-05-18	14.6400	14.6400	14.6400	14.6400	-1.014%	200	+29.645%
2023-05-17	14.8100	14.8100	14.7900	14.7900	+1.232%	1,600	+28.330%
2023-05-16	14.6600	14.6600	14.5300	14.6100	-0.273%	3,100	+29.911%
2023-05-15	14.7100	14.7100	14.6500	14.6500	-0.678%	51,400	+29.556%
2023-05-12	14.7200	14.7600	14.7100	14.7500	0.000%	4,600	+28.678%
2023-05-10	14.7500	14.7500	14.7500	14.7500	+0.272%	100	+28.678%
2023-05-09	14.8900	14.9000	14.7100	14.7100	-0.742%	7,000	+29.028%
2023-05-08	14.8300	14.8300	14.8100	14.8200	-0.202%	1,700	+28.070%
2023-05-05	14.8400	14.9500	14.8400	14.8500	+0.883%	1,000	+27.811%
2023-05-04	14.7300	14.7400	14.7100	14.7200	+0.136%	2,100	+28.940%
2023-05-03	14.7000	14.7000	14.7000	14.7000	-0.339%	1,100	+29.116%
2023-05-02	14.8000	14.8000	14.7500	14.7500	-0.940%	1,600	+28.678%
2023-05-01	15.0100	15.0100	14.8900	14.8900	-0.201%	1,700	+27.468%
2023-04-28	15.0000	15.0100	14.9200	14.9200	+0.675%	3,200	+27.212%
2023-04-27	15.0200	15.0300	14.8200	14.8200	+0.475%	14,300	+28.070%
2023-04-26	14.8100	14.8900	14.7500	14.7500	+0.204%	4,400	+28.678%
2023-04-25	14.6500	14.8500	14.5700	14.7200	+1.447%	31,000	+28.940%
2023-04-24	14.4300	14.5100	14.4200	14.5100	+0.764%	28,168	+30.806%
2023-04-21	14.4000	14.4500	14.3600	14.4000	+0.488%	226,592	+31.806%
2023-04-20	14.3300	14.3900	14.3300	14.3300	0.000%	11,100	+32.449%
2023-04-19	14.3300	14.3800	14.3300	14.3300	0.000%	11,900	+32.449%
2023-04-18	14.4000	14.4000	14.3300	14.3300	-0.555%	6,400	+32.449%
2023-04-17	14.4500	14.4500	14.3300	14.4100	+0.348%	2,600	+31.714%
2023-04-14	14.3500	14.3600	14.3200	14.3600	+0.490%	3,700	+32.173%
2023-04-13	14.5000	14.5000	14.2900	14.2900	-0.626%	2,200	+32.820%
2023-04-12	14.2500	14.3800	14.2500	14.3800	+1.125%	25,405	+31.989%
2023-04-11	14.6000	14.6000	14.2200	14.2200	-1.999%	12,533	+33.474%
2023-04-10	14.6000	14.6000	14.4100	14.5100	-0.275%	108,100	+30.806%
2023-04-06	14.7600	14.7700	14.5000	14.5500	-2.218%	14,000	+30.447%
2023-04-05	15.0600	15.0600	14.8800	14.8800	-1.782%	15,300	+27.554%
2023-04-04	15.0000	15.1600	15.0000	15.1500	-1.110%	900	+25.281%
2023-04-03	15.5100	15.5100	15.3200	15.3200	-1.161%	929	+23.890%
2023-03-31	15.2700	15.5000	15.2700	15.5000	+1.639%	500	+22.452%
2023-03-30	15.1500	15.2500	15.1500	15.2500	+0.860%	4,884	+24.459%
2023-03-29	15.1300	15.1800	15.1200	15.1200	-0.198%	5,700	+25.529%
2023-03-28	15.1600	15.3600	15.1500	15.1500	-0.066%	3,600	+25.281%
2023-03-27	15.1600	15.1600	15.1600	15.1600	-0.329%	100	+25.198%
2023-03-24	15.5500	15.5500	15.2100	15.2100	-2.186%	2,350	+24.786%
2023-03-23	15.5500	15.5500	15.5500	15.5500	+0.712%	1,600	+22.058%
2023-03-22	15.4400	15.4400	15.4400	15.4400	+0.130%	1,875	+22.927%
2023-03-20	15.2000	15.4200	15.2000	15.4200	+2.052%	2,800	+23.087%
2023-03-16	15.1000	15.1100	15.1000	15.1100	+0.733%	2,600	+25.612%
2023-03-15	15.6000	15.6000	14.9900	15.0000	-5.243%	8,200	+26.533%
2023-03-14	15.6100	15.8300	15.6100	15.8300	+1.474%	1,600	+19.899%
2023-03-13	15.3100	15.6000	15.3100	15.6000	-0.383%	2,100	+21.667%
2023-03-10	15.6600	15.6600	15.6600	15.6600	+0.064%	4,335	+21.201%
2023-03-08	15.6400	15.7300	15.6400	15.6500	-0.128%	2,585	+21.278%
2023-03-07	15.8200	15.8200	15.6600	15.6700	-1.011%	6,000	+21.123%
2023-03-06	15.8200	15.8500	15.8200	15.8300	-0.565%	3,500	+19.899%
2023-03-03	15.8200	15.9300	15.8200	15.9200	+0.632%	2,000	+19.221%
2023-03-02	15.8100	15.8200	15.8100	15.8200	+0.063%	1,809	+19.975%
2023-03-01	15.8100	15.8100	15.8100	15.8100	+0.063%	500	+20.051%
2023-02-28	15.7300	15.8000	15.7200	15.8000	+0.254%	19,200	+20.127%
2023-02-27	15.7500	15.7600	15.7500	15.7600	+0.639%	1,825	+20.431%
2023-02-24	15.6700	15.6700	15.6600	15.6600	-0.382%	800	+21.201%
2023-02-23	15.8500	15.8500	15.7200	15.7200	-0.190%	1,800	+20.738%
2023-02-22	15.7500	15.7500	15.7500	15.7500	-1.563%	1,200	+20.508%
2023-02-17	16.0000	16.0000	16.0000	16.0000	-0.990%	1,000	+18.625%
2023-02-16	16.1600	16.1600	16.1600	16.1600	+0.373%	1,100	+17.450%
2023-02-15	16.1600	16.1600	16.1000	16.1000	0.000%	1,720	+17.888%
2023-02-13	16.1000	16.1000	16.0500	16.1000	+1.067%	1,300	+17.888%
2023-02-10	15.9300	15.9300	15.9300	15.9300	-0.748%	100	+19.146%
2023-02-09	15.9500	16.0500	15.9100	16.0500	-0.865%	400	+18.255%
2023-02-08	16.1900	16.1900	16.1900	16.1900	+2.598%	1,600	+17.233%
2023-02-03	15.7800	15.7800	15.7800	15.7800	-0.504%	700	+20.279%
2023-02-01	15.8700	15.8700	15.8600	15.8600	-0.564%	500	+19.672%
2023-01-31	15.9000	15.9500	15.9000	15.9500	+0.378%	1,300	+18.997%
2023-01-27	15.7500	15.8900	15.7500	15.8900	+0.889%	2,200	+19.446%
2023-01-26	15.7500	15.7500	15.7500	15.7500	0.000%	2,500	+20.508%
2023-01-24	15.7000	15.7500	15.6500	15.7500	+0.318%	3,000	+20.508%
2023-01-23	15.7100	15.7100	15.7000	15.7000	0.000%	800	+20.892%
2023-01-19	15.7000	15.7000	15.7000	15.7000	-1.134%	700	+20.892%
2023-01-18	15.8800	15.8800	15.8800	15.8800	0.000%	600	+19.521%
2023-01-17	15.8200	15.8800	15.8200	15.8800	+1.146%	1,600	+19.521%
2023-01-16	15.7000	15.7000	15.7000	15.7000	+0.835%	1,400	+20.892%
2023-01-13	15.5700	15.5700	15.5700	15.5700	+0.064%	280	+21.901%
2023-01-12	15.5600	15.5600	15.5600	15.5600	-0.892%	500	+21.979%
2023-01-11	15.6900	15.7000	15.5100	15.7000	+0.128%	8,200	+20.892%
2023-01-10	15.2900	15.6800	15.2900	15.6800	+3.430%	2,600	+21.046%
2023-01-09	15.1400	15.1600	15.0000	15.1600	-0.460%	5,900	+25.198%
2023-01-06	14.9900	15.2300	14.9900	15.2300	-0.131%	850	+24.622%
2023-01-04	14.8100	15.2500	14.8100	15.2500	+1.870%	8,161	+24.459%
2023-01-03	14.7800	14.9700	14.7100	14.9700	+2.534%	900	+26.787%
2022-12-30	14.6100	14.9100	14.6000	14.6000	0.000%	4,600	+30.000%
2022-12-28	14.6000	14.6000	14.6000	14.6000	-0.680%	600	+30.000%
2022-12-23	14.9000	14.9000	14.7000	14.7000	+1.170%	2,700	+29.116%
2022-12-22	14.5300	14.5400	14.5300	14.5300	+0.138%	6,300	+30.626%
2022-12-21	14.4900	14.5100	14.4500	14.5100	+0.904%	19,700	+30.806%
2022-12-20	14.3500	14.4500	14.3500	14.3800	-0.347%	3,502	+31.989%
2022-12-19	14.6500	14.6500	14.4300	14.4300	-2.169%	13,324	+31.532%
2022-12-16	14.5400	14.7500	14.5000	14.7500	+0.958%	6,817	+28.678%
2022-12-15	14.8500	14.9100	14.6100	14.6100	-3.181%	5,100	+29.911%
2022-12-14	15.0100	15.0900	15.0000	15.0900	+0.869%	3,600	+25.779%
2022-12-13	14.8100	15.0200	14.8100	14.9600	+0.403%	6,275	+26.872%
2022-12-12	15.0600	15.1600	14.9000	14.9000	-1.390%	4,100	+27.383%
2022-12-09	15.1400	15.1700	15.1100	15.1100	+0.532%	6,580	+25.612%
2022-12-08	15.1400	15.1700	15.0300	15.0300	-0.792%	17,229	+26.281%
2022-12-07	15.1500	15.1500	15.1200	15.1500	-0.132%	6,952	+25.281%
2022-12-06	15.2800	15.2800	15.1400	15.1700	-0.459%	12,124	+25.115%
2022-12-05	15.1200	15.2400	15.1100	15.2400	+0.860%	6,504	+24.541%
2022-12-02	15.2100	15.3500	15.1100	15.1100	-1.564%	8,335	+25.612%
2022-12-01	15.2500	15.3600	15.2500	15.3500	+1.858%	2,600	+23.648%
2022-11-30	15.0700	15.0700	15.0700	15.0700	-0.066%	200	+25.946%
2022-11-29	15.0500	15.0800	15.0500	15.0800	+0.199%	3,400	+25.862%
2022-11-25	15.0500	15.0500	15.0500	15.0500	-0.133%	200	+26.113%
2022-11-24	15.0700	15.0700	15.0700	15.0700	0.000%	3,428	+25.946%
2022-11-23	15.0000	15.1100	15.0000	15.0700	+0.400%	1,600	+25.946%
2022-11-22	14.8000	15.0100	14.8000	15.0100	-1.445%	5,702	+26.449%
2022-11-21	14.9200	15.2300	14.9100	15.2300	-0.652%	4,441	+24.622%
2022-11-18	14.9000	15.3300	14.9000	15.3300	+2.200%	1,700	+23.810%
2022-11-17	15.0000	15.0000	14.9100	15.0000	0.000%	3,000	+26.533%
2022-11-16	15.2300	15.2300	15.0000	15.0000	-5.956%	2,600	+26.533%
2022-11-15	15.0100	16.5000	15.0100	15.9500	+6.192%	9,550	+18.997%
2022-11-14	15.1500	15.1500	15.0200	15.0200	-2.086%	5,100	+26.365%
2022-11-09	15.3000	15.3500	15.2300	15.3400	+0.261%	4,900	+23.729%
2022-11-08	15.3500	15.4000	15.3000	15.3000	0.000%	16,900	+24.052%
2022-11-07	15.3000	15.3100	15.3000	15.3000	-0.326%	4,600	+24.052%
2022-11-04	15.3100	15.3500	15.3000	15.3500	+0.327%	3,000	+23.648%
2022-11-02	15.4400	15.4400	15.3000	15.3000	0.000%	3,100	+24.052%
2022-11-01	15.1400	15.3000	15.1000	15.3000	0.000%	5,300	+24.052%

.dark-mode .CVXFx9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CVXFx9{ color: #333333; background-color: white; border: 2px solid #333333; }ALA-AALTAGAS LTD PFD Astock TSE

ALA-A
ALTAGAS LTD PFD A
stock TSE