Dark

ALA-B
ALTAGAS LTD PFD B
stock TSE

Inactive

Aug 2, 2024

20.54CAD-3.341%(-0.71)3,200

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	21.0100	21.2100	20.5400	20.5400	-3.341%	3,200	0.000%
2024-08-01	21.2500	21.2500	21.2500	21.2500	-0.235%	118	-3.341%
2024-07-31	21.8800	21.8800	21.1300	21.3000	+1.380%	1,900	-3.568%
2024-07-29	21.4200	22.0900	21.0100	21.0100	-1.639%	1,500	-2.237%
2024-07-26	21.3600	21.3600	21.3600	21.3600	0.000%	1,000	-3.839%
2024-07-25	21.4000	21.4000	21.2000	21.3600	+0.235%	800	-3.839%
2024-07-24	21.0100	21.3100	21.0100	21.3100	+0.519%	600	-3.613%
2024-07-18	21.2000	21.2000	21.2000	21.2000	+0.379%	300	-3.113%
2024-07-16	21.2500	21.2500	21.1200	21.1200	-0.892%	500	-2.746%
2024-07-15	21.4500	21.6100	21.3100	21.3100	+0.141%	1,694	-3.613%
2024-07-12	21.5000	21.6200	21.2800	21.2800	+1.189%	709	-3.477%
2024-07-11	21.0200	21.3500	21.0200	21.0300	+0.143%	2,500	-2.330%
2024-07-10	21.0200	21.0200	20.2500	21.0000	+2.339%	5,942	-2.190%
2024-07-05	20.5200	20.5200	20.5200	20.5200	-4.469%	100	+0.097%
2024-07-03	21.4800	21.4800	21.4800	21.4800	-0.923%	200	-4.376%
2024-06-27	22.2300	22.2300	21.6800	21.6800	+0.231%	301	-5.258%
2024-06-26	19.9600	21.6300	19.5000	21.6300	+7.880%	8,900	-5.039%
2024-06-25	20.4500	20.4500	20.0500	20.0500	-0.249%	1,200	+2.444%
2024-06-24	19.9100	20.1100	19.9100	20.1000	-1.808%	400	+2.189%
2024-06-21	20.0000	20.4700	20.0000	20.4700	-0.049%	300	+0.342%
2024-06-20	20.4800	20.4800	20.4800	20.4800	0.000%	299	+0.293%
2024-06-19	20.4800	20.4800	20.4800	20.4800	+2.400%	100	+0.293%
2024-06-18	20.2100	20.2900	20.0000	20.0000	-2.009%	400	+2.700%
2024-06-17	20.3300	20.4100	20.3300	20.4100	-3.953%	900	+0.637%
2024-06-14	21.2500	21.2500	21.2500	21.2500	0.000%	300	-3.341%
2024-06-13	21.5000	21.5000	21.2500	21.2500	-0.747%	300	-3.341%
2024-06-12	21.4100	21.4100	21.4100	21.4100	-0.326%	200	-4.064%
2024-06-11	21.4800	21.4800	21.4800	21.4800	+0.562%	300	-4.376%
2024-06-10	21.3700	21.3700	21.3600	21.3600	-1.111%	300	-3.839%
2024-06-04	21.2800	21.7900	21.2800	21.6000	-0.826%	1,414	-4.907%
2024-06-03	21.2700	21.7800	21.2700	21.7800	+2.687%	340	-5.693%
2024-05-30	21.5500	21.5500	21.2100	21.2100	-2.706%	904	-3.159%
2024-05-27	21.6900	21.8000	21.6900	21.8000	+0.926%	2,100	-5.780%
2024-05-23	21.6000	21.6000	21.6000	21.6000	+0.465%	500	-4.907%
2024-05-22	21.7000	21.7000	21.5000	21.5000	0.000%	1,100	-4.465%
2024-05-16	21.5000	21.5000	21.5000	21.5000	+0.186%	2,000	-4.465%
2024-05-15	21.2500	21.4800	21.2500	21.4600	-1.333%	900	-4.287%
2024-05-14	21.0000	21.7500	21.0000	21.7500	0.000%	800	-5.563%
2024-05-08	21.7500	21.7500	21.7500	21.7500	0.000%	100	-5.563%
2024-05-07	21.7500	21.7500	21.7500	21.7500	-0.866%	100	-5.563%
2024-05-06	21.9400	21.9400	21.9400	21.9400	+5.228%	400	-6.381%
2024-05-02	20.8500	20.8500	20.8500	20.8500	+0.096%	348	-1.487%
2024-05-01	20.8300	20.8300	20.8300	20.8300	-0.096%	1,000	-1.392%
2024-04-30	20.8500	20.8500	20.8500	20.8500	+0.725%	498	-1.487%
2024-04-26	20.7000	20.7000	20.7000	20.7000	+0.485%	100	-0.773%
2024-04-24	20.1200	20.6000	20.1100	20.6000	0.000%	2,403	-0.291%
2024-04-19	20.6500	20.6500	20.6000	20.6000	-0.242%	200	-0.291%
2024-04-18	20.6500	20.6500	20.6500	20.6500	-0.482%	1,000	-0.533%
2024-04-15	20.7500	20.7500	20.7500	20.7500	0.000%	930	-1.012%
2024-04-11	20.7500	20.7500	20.7500	20.7500	0.000%	1,600	-1.012%
2024-04-10	20.5700	20.7500	20.5700	20.7500	+1.022%	200	-1.012%
2024-04-08	20.5400	20.5400	20.5400	20.5400	0.000%	530	0.000%
2024-04-05	20.5400	20.5400	20.5400	20.5400	+1.083%	247	0.000%
2024-04-03	20.8100	20.8100	20.3200	20.3200	-0.392%	600	+1.083%
2024-04-02	20.4000	20.4000	20.4000	20.4000	+1.493%	100	+0.686%
2024-03-26	20.1100	20.1100	20.1000	20.1000	0.000%	300	+2.189%
2024-03-25	20.0000	20.1000	19.7500	20.1000	0.000%	772	+2.189%
2024-03-22	20.1000	20.1000	20.1000	20.1000	-1.711%	1,100	+2.189%
2024-03-21	20.8500	20.8500	20.4500	20.4500	+0.739%	655	+0.440%
2024-03-20	20.6500	20.8500	20.3000	20.3000	-0.733%	2,700	+1.182%
2024-03-19	20.4500	20.4500	20.4500	20.4500	+0.245%	100	+0.440%
2024-03-14	20.4000	20.4000	20.4000	20.4000	-0.826%	360	+0.686%
2024-03-13	20.7400	20.7400	20.5700	20.5700	-0.436%	200	-0.146%
2024-03-12	20.6600	20.6600	20.6600	20.6600	+0.340%	900	-0.581%
2024-03-11	20.5800	20.6000	20.5800	20.5900	+0.439%	600	-0.243%
2024-03-07	20.5400	20.9000	20.5000	20.5000	+0.098%	1,000	+0.195%
2024-03-06	20.4800	20.4800	20.4800	20.4800	+0.639%	100	+0.293%
2024-03-04	20.3500	20.3500	20.3500	20.3500	+1.345%	200	+0.934%
2024-02-29	20.4500	20.4500	20.0800	20.0800	+2.711%	500	+2.291%
2024-02-28	20.2000	20.2000	19.5500	19.5500	-3.218%	1,100	+5.064%
2024-02-27	20.3500	20.6100	20.2000	20.2000	-0.737%	2,700	+1.683%
2024-02-26	20.3500	20.3500	20.3500	20.3500	+0.643%	300	+0.934%
2024-02-23	20.2200	20.2200	20.2200	20.2200	+0.049%	500	+1.583%
2024-02-22	20.2100	20.2100	20.2100	20.2100	-0.198%	300	+1.633%
2024-02-21	20.2500	20.2500	20.2100	20.2500	-0.589%	1,100	+1.432%
2024-02-20	20.3900	20.3900	20.3700	20.3700	-0.098%	748	+0.835%
2024-02-16	20.3900	20.3900	20.3900	20.3900	-1.971%	100	+0.736%
2024-02-15	21.0000	21.0000	20.8000	20.8000	+1.217%	200	-1.250%
2024-02-13	20.7000	20.7000	20.5500	20.5500	-0.964%	1,700	-0.049%
2024-02-12	20.7700	20.7700	20.7300	20.7500	-0.240%	1,330	-1.012%
2024-02-09	21.2500	21.2500	20.8000	20.8000	+0.726%	1,100	-1.250%
2024-02-08	20.6200	20.8500	20.6000	20.6500	-1.196%	3,600	-0.533%
2024-02-07	20.8000	20.9000	20.8000	20.9000	-0.476%	1,700	-1.722%
2024-02-06	21.0000	21.0000	21.0000	21.0000	-2.098%	500	-2.190%
2024-02-05	20.8900	21.4500	20.8000	21.4500	+2.632%	6,175	-4.242%
2024-02-02	20.5500	20.9600	20.5500	20.9000	+1.703%	1,500	-1.722%
2024-02-01	20.9000	20.9600	20.5500	20.5500	-1.909%	3,715	-0.049%
2024-01-31	20.9500	20.9500	20.9500	20.9500	0.000%	210	-1.957%
2024-01-30	20.9500	20.9500	20.9500	20.9500	0.000%	1,700	-1.957%
2024-01-29	20.9500	20.9500	20.9500	20.9500	0.000%	190	-1.957%
2024-01-26	21.0000	21.0000	20.6600	20.9500	+1.208%	1,500	-1.957%
2024-01-25	21.1000	21.1000	20.7000	20.7000	-1.942%	700	-0.773%
2024-01-23	21.0000	21.1200	21.0000	21.1100	+0.524%	795	-2.700%
2024-01-22	20.9000	21.0000	20.9000	21.0000	+0.575%	900	-2.190%
2024-01-19	20.8800	20.8800	20.8800	20.8800	+1.606%	300	-1.628%
2024-01-18	20.5500	20.5500	20.5500	20.5500	-0.532%	100	-0.049%
2024-01-17	20.5000	20.9600	20.5000	20.6600	+0.682%	2,211	-0.581%
2024-01-16	21.0000	21.0000	20.5000	20.5200	+0.098%	500	+0.097%
2024-01-15	20.3000	20.5000	20.3000	20.5000	0.000%	705	+0.195%
2024-01-12	20.4800	20.5000	20.2000	20.5000	+2.244%	2,400	+0.195%
2024-01-11	20.0500	20.0500	20.0500	20.0500	+0.250%	2,410	+2.444%
2024-01-10	20.0000	20.0000	19.9100	20.0000	+1.010%	5,417	+2.700%
2024-01-09	19.7600	19.8000	19.7500	19.8000	+1.538%	4,811	+3.737%
2024-01-08	19.1000	19.5000	19.0100	19.5000	+2.524%	16,455	+5.333%
2024-01-05	19.1700	19.1700	19.0200	19.0200	-0.834%	500	+7.992%
2024-01-04	18.8200	19.1800	18.8200	19.1800	+1.967%	1,000	+7.091%
2024-01-03	18.8000	19.0000	18.8000	18.8100	+0.053%	1,300	+9.197%
2024-01-02	18.7900	18.8000	18.7900	18.8000	+0.320%	3,600	+9.255%
2023-12-27	18.7400	18.7400	18.7400	18.7400	+0.753%	100	+9.605%
2023-12-22	18.7000	18.7000	18.6000	18.6000	-1.326%	700	+10.430%
2023-12-21	18.5500	18.8500	18.5500	18.8500	+1.892%	7,200	+8.966%
2023-12-20	18.5400	18.5400	18.5000	18.5000	0.000%	3,855	+11.027%
2023-12-19	18.5000	18.6400	18.5000	18.5000	0.000%	4,200	+11.027%
2023-12-18	18.5000	18.5000	18.5000	18.5000	0.000%	1,800	+11.027%
2023-12-15	18.5200	18.5200	18.5000	18.5000	-1.070%	1,000	+11.027%
2023-12-14	18.5500	18.7000	18.5000	18.7000	+0.268%	4,100	+9.840%
2023-12-13	18.8800	19.0000	18.6500	18.6500	-1.061%	1,990	+10.134%
2023-12-12	19.0200	19.0200	18.8500	18.8500	-0.946%	1,100	+8.966%
2023-12-08	19.0500	19.0500	19.0300	19.0300	+0.158%	1,000	+7.935%
2023-12-07	19.4500	19.5000	19.0000	19.0000	+0.105%	2,900	+8.105%
2023-12-06	18.8500	18.9800	18.8500	18.9800	+0.690%	2,477	+8.219%
2023-12-05	18.8500	18.8500	18.8500	18.8500	+0.533%	600	+8.966%
2023-12-04	18.7000	18.7500	18.7000	18.7500	+1.297%	1,208	+9.547%
2023-12-01	18.5100	18.5100	18.5100	18.5100	+1.148%	178	+10.967%
2023-11-30	18.2500	18.3000	18.2500	18.3000	+0.274%	10,200	+12.240%
2023-11-29	18.2500	18.2500	18.2500	18.2500	+0.662%	2,000	+12.548%
2023-11-28	18.2500	18.2500	18.1300	18.1300	+0.722%	1,728	+13.293%
2023-11-27	18.2500	18.2500	17.9900	18.0000	+0.167%	800	+14.111%
2023-11-22	17.9700	17.9700	17.9700	17.9700	-0.056%	800	+14.302%
2023-11-21	17.9800	17.9800	17.9800	17.9800	+0.447%	520	+14.238%
2023-11-17	17.9100	17.9100	17.9000	17.9000	-0.223%	1,057	+14.749%
2023-11-16	17.9300	17.9400	17.9300	17.9400	+1.586%	1,500	+14.493%
2023-11-15	17.8400	17.8400	17.5200	17.6600	-0.842%	4,765	+16.308%
2023-11-14	17.8100	17.8100	17.8100	17.8100	-0.224%	200	+15.328%
2023-11-13	17.8600	17.8600	17.8500	17.8500	+0.281%	501	+15.070%
2023-11-10	17.9000	17.9000	17.8000	17.8000	-0.836%	800	+15.393%
2023-11-08	17.8200	17.9500	17.8200	17.9500	+1.127%	8,490	+14.429%
2023-11-07	17.1900	17.7500	17.1900	17.7500	+3.923%	8,100	+15.718%
2023-11-06	17.2000	17.2000	17.0800	17.0800	-0.986%	900	+20.258%
2023-11-03	17.1400	17.4100	16.8700	17.2500	+1.950%	7,406	+19.072%
2023-11-01	17.3200	17.3200	16.9200	16.9200	-1.970%	300	+21.395%
2023-10-31	17.0900	17.2600	17.0900	17.2600	+3.045%	37,896	+19.003%
2023-10-30	16.8900	16.8900	16.6200	16.7500	-2.560%	700	+22.627%
2023-10-27	16.7500	17.1900	16.7500	17.1900	+3.742%	1,100	+19.488%
2023-10-26	16.6800	16.7600	16.5200	16.5700	-0.778%	7,838	+23.959%
2023-10-25	16.7500	16.7500	16.7000	16.7000	-0.299%	2,400	+22.994%
2023-10-24	16.7500	16.7500	16.7500	16.7500	0.000%	100	+22.627%
2023-10-23	16.9000	16.9000	16.7500	16.7500	-1.989%	2,840	+22.627%
2023-10-19	16.9000	17.0900	16.8500	17.0900	-0.058%	1,450	+20.187%
2023-10-18	17.1000	17.1000	17.0500	17.1000	-0.639%	900	+20.117%
2023-10-16	17.2100	17.2100	17.2100	17.2100	-0.232%	100	+19.349%
2023-10-13	17.2500	17.2500	17.2500	17.2500	0.000%	300	+19.072%
2023-10-12	17.2100	17.2500	17.1600	17.2500	0.000%	1,312	+19.072%
2023-10-11	17.2500	17.2500	17.2500	17.2500	-0.576%	900	+19.072%
2023-10-10	17.3500	17.3500	17.3500	17.3500	+2.059%	300	+18.386%
2023-10-04	17.0500	17.0500	17.0000	17.0000	-2.802%	300	+20.824%
2023-10-03	17.4900	17.4900	17.4900	17.4900	+3.491%	110	+17.439%
2023-10-02	17.4000	17.4000	16.9000	16.9000	-2.874%	2,455	+21.538%
2023-09-29	17.2600	17.5000	17.2600	17.4000	-1.917%	2,000	+18.046%
2023-09-27	17.7400	17.7400	17.7400	17.7400	-0.056%	200	+15.784%
2023-09-26	17.7000	17.7500	17.7000	17.7500	+2.011%	3,500	+15.718%
2023-09-22	17.4000	17.4000	17.4000	17.4000	-0.571%	500	+18.046%
2023-09-20	17.5900	17.5900	17.5000	17.5000	-1.130%	1,165	+17.371%
2023-09-19	17.7000	17.7000	17.7000	17.7000	+1.143%	510	+16.045%
2023-09-15	17.4500	17.5100	17.4500	17.5000	+0.229%	5,230	+17.371%
2023-09-14	17.6000	17.6000	17.4600	17.4600	-2.020%	250	+17.640%
2023-09-13	17.8200	17.8200	17.8200	17.8200	-0.168%	300	+15.264%
2023-09-12	17.8500	17.8500	17.8500	17.8500	+2.175%	100	+15.070%
2023-09-11	17.8500	17.8500	17.4700	17.4700	-2.129%	2,300	+17.573%
2023-09-06	17.8500	17.8500	17.8500	17.8500	+2.882%	200	+15.070%
2023-09-01	17.8700	17.8700	17.3500	17.3500	+0.580%	900	+18.386%
2023-08-30	17.2500	17.2500	17.2500	17.2500	-1.316%	1,000	+19.072%
2023-08-29	17.5000	17.5000	17.3000	17.4800	+0.460%	400	+17.506%
2023-08-25	17.4000	17.4000	17.4000	17.4000	-0.287%	100	+18.046%
2023-08-24	17.5000	17.5000	17.4500	17.4500	-0.852%	2,200	+17.708%
2023-08-23	17.6000	17.6000	17.6000	17.6000	+0.744%	2,030	+16.705%
2023-08-22	17.5500	17.5500	17.4700	17.4700	+0.115%	800	+17.573%
2023-08-21	17.4600	17.4600	17.4500	17.4500	0.000%	1,375	+17.708%
2023-08-18	17.5600	17.5600	17.4500	17.4500	0.000%	2,680	+17.708%
2023-08-16	17.6300	17.6300	17.4500	17.4500	-1.133%	1,203	+17.708%
2023-08-15	17.5300	17.6500	17.5300	17.6500	+1.088%	200	+16.374%
2023-08-14	17.6900	17.7000	17.4600	17.4600	-0.399%	4,000	+17.640%
2023-08-11	17.7100	17.7100	17.5300	17.5300	+0.458%	2,900	+17.171%
2023-08-10	17.7300	17.7300	17.4500	17.4500	+0.461%	1,100	+17.708%
2023-08-08	17.7200	17.7200	17.3700	17.3700	+0.405%	212	+18.250%
2023-08-04	17.4600	17.7500	17.2700	17.3000	+0.406%	1,332	+18.728%
2023-08-03	17.8000	17.8000	17.2300	17.2300	+0.174%	1,100	+19.211%
2023-08-02	17.7500	17.7500	17.2000	17.2000	-1.826%	1,755	+19.419%
2023-08-01	17.7800	17.7800	17.5200	17.5200	+0.574%	700	+17.237%
2023-07-31	17.5900	17.6600	17.4200	17.4200	-0.741%	530	+17.910%
2023-07-28	17.6100	17.6100	17.5500	17.5500	+0.343%	700	+17.037%
2023-07-27	17.6000	17.6000	17.4600	17.4900	+0.633%	400	+17.439%
2023-07-26	17.5800	17.5800	17.3800	17.3800	+0.231%	700	+18.182%
2023-07-25	17.4200	17.4400	17.3000	17.3400	+0.463%	800	+18.454%
2023-07-24	17.3000	17.3000	17.2600	17.2600	+0.232%	275	+19.003%
2023-07-21	17.3500	17.3500	17.2200	17.2200	+0.116%	330	+19.280%
2023-07-20	17.1100	17.2000	17.1000	17.2000	+0.526%	1,200	+19.419%
2023-07-19	17.3600	17.3600	17.1100	17.1100	-0.233%	700	+20.047%
2023-07-18	17.1500	17.1600	17.1500	17.1500	+0.117%	1,200	+19.767%
2023-07-17	17.2000	17.2000	17.0500	17.1300	-0.407%	1,800	+19.907%
2023-07-14	17.3400	17.3400	17.2000	17.2000	0.000%	200	+19.419%
2023-07-13	17.2100	17.3400	17.1400	17.2000	+2.442%	1,970	+19.419%
2023-07-12	17.4700	17.4700	16.7900	16.7900	-3.228%	2,025	+22.335%
2023-07-11	17.3000	17.3500	17.3000	17.3500	0.000%	409	+18.386%
2023-07-10	17.2100	17.3500	17.2100	17.3500	+0.990%	1,226	+18.386%
2023-07-07	17.3000	17.3000	17.1800	17.1800	0.000%	850	+19.558%
2023-07-06	17.2500	17.3000	17.1800	17.1800	-0.406%	509	+19.558%
2023-07-05	17.3500	17.3500	17.2500	17.2500	+0.116%	3,400	+19.072%
2023-07-04	17.3900	17.8000	17.2000	17.2300	+0.878%	5,895	+19.211%
2023-06-30	17.0200	17.2800	16.9700	17.0800	+0.708%	6,100	+20.258%
2023-06-29	16.6100	16.9600	16.6100	16.9600	+1.254%	300	+21.108%
2023-06-28	16.9600	16.9600	16.7500	16.7500	+1.454%	1,500	+22.627%
2023-06-23	16.7500	16.7500	16.5100	16.5100	-1.433%	1,000	+24.409%
2023-06-22	17.0000	17.0000	16.7500	16.7500	-1.471%	3,000	+22.627%
2023-06-21	16.8500	17.0000	16.8000	17.0000	+1.796%	5,600	+20.824%
2023-06-16	16.7000	16.7000	16.7000	16.7000	-0.477%	100	+22.994%
2023-06-15	16.8500	16.8500	16.7700	16.7800	-3.563%	505	+22.408%
2023-06-14	17.4000	17.4000	17.4000	17.4000	+0.115%	300	+18.046%
2023-06-12	17.4000	17.4000	17.3800	17.3800	+0.754%	1,800	+18.182%
2023-06-09	17.2000	17.6300	17.2000	17.2500	0.000%	2,300	+19.072%
2023-06-08	17.1300	17.2600	17.1300	17.2500	+2.253%	2,400	+19.072%
2023-06-07	16.9100	16.9100	16.8700	16.8700	-1.230%	1,000	+21.755%
2023-06-06	17.0800	17.0800	17.0800	17.0800	+0.059%	400	+20.258%
2023-06-05	17.0700	17.0700	17.0700	17.0700	+0.827%	100	+20.328%
2023-06-02	17.0000	17.0000	16.8000	16.9300	+1.135%	2,200	+21.323%
2023-05-30	16.7400	16.7400	16.7400	16.7400	+2.260%	600	+22.700%
2023-05-26	16.5600	16.5600	16.3700	16.3700	-1.088%	500	+25.473%
2023-05-25	16.5500	16.5500	16.5500	16.5500	-2.360%	100	+24.109%
2023-05-24	16.9500	16.9500	16.9500	16.9500	-0.353%	200	+21.180%
2023-05-23	17.2000	17.2000	17.0100	17.0100	-0.701%	700	+20.752%
2023-05-19	16.9000	17.1300	16.9000	17.1300	-0.349%	800	+19.907%
2023-05-18	17.1900	17.1900	17.1900	17.1900	+2.934%	275	+19.488%
2023-05-17	16.7000	16.7000	16.7000	16.7000	+0.060%	900	+22.994%
2023-05-16	16.7500	16.7900	16.6900	16.6900	-0.358%	2,000	+23.068%
2023-05-15	16.8000	16.8000	16.7500	16.7500	-1.180%	2,500	+22.627%
2023-05-11	16.9500	16.9500	16.9500	16.9500	0.000%	2,100	+21.180%
2023-05-09	17.0000	17.0000	16.9500	16.9500	-0.294%	2,800	+21.180%
2023-05-08	17.0000	17.0000	17.0000	17.0000	0.000%	900	+20.824%
2023-05-05	17.0000	17.0000	17.0000	17.0000	+0.177%	400	+20.824%
2023-05-04	17.0000	17.0000	16.9200	16.9700	-0.176%	1,500	+21.037%
2023-05-03	17.0000	17.0000	17.0000	17.0000	0.000%	200	+20.824%
2023-05-02	17.0100	17.0100	17.0000	17.0000	-2.130%	600	+20.824%
2023-05-01	17.3800	17.3800	17.3700	17.3700	-1.026%	445	+18.250%
2023-04-28	17.5300	17.5500	17.5100	17.5500	+3.235%	2,200	+17.037%
2023-04-26	17.1000	17.1000	17.0000	17.0000	-0.352%	1,900	+20.824%
2023-04-24	16.9700	17.0600	16.9700	17.0600	-1.101%	835	+20.399%
2023-04-17	17.2500	17.2500	17.2500	17.2500	+0.877%	3,400	+19.072%
2023-04-14	17.7600	17.7600	17.1000	17.1000	+0.588%	1,500	+20.117%
2023-04-13	17.0000	17.0000	17.0000	17.0000	-1.278%	605	+20.824%
2023-04-12	16.9900	17.3900	16.9900	17.2200	+2.806%	2,700	+19.280%
2023-04-11	16.7600	16.7600	16.7500	16.7500	-0.946%	1,300	+22.627%
2023-04-06	16.9300	16.9300	16.9100	16.9100	-1.111%	1,300	+21.467%
2023-04-05	17.1100	17.1100	17.1000	17.1000	-0.466%	900	+20.117%
2023-04-04	17.2300	17.2300	17.1600	17.1800	+0.058%	2,100	+19.558%
2023-04-03	17.1700	17.1700	17.1700	17.1700	+0.527%	120	+19.627%
2023-03-30	17.0800	17.0800	17.0800	17.0800	-0.350%	700	+20.258%
2023-03-29	17.4000	17.4000	17.1400	17.1400	-2.614%	800	+19.837%
2023-03-24	17.6000	17.6000	17.6000	17.6000	0.000%	100	+16.705%
2023-03-23	17.8900	17.8900	17.6000	17.6000	-0.621%	2,540	+16.705%
2023-03-22	17.6600	17.7100	17.6600	17.7100	-0.113%	1,300	+15.980%
2023-03-20	17.7300	17.7300	17.7300	17.7300	+0.853%	700	+15.849%
2023-03-15	17.8000	17.8000	17.5800	17.5800	-3.724%	2,050	+16.837%
2023-03-13	18.2000	18.2600	18.2000	18.2600	-0.219%	675	+12.486%
2023-03-10	18.3000	18.3100	18.3000	18.3000	+0.055%	1,400	+12.240%
2023-03-09	18.8700	18.8700	18.2900	18.2900	-0.760%	1,000	+12.302%
2023-03-08	18.5000	18.5000	18.4300	18.4300	-1.497%	770	+11.449%
2023-03-03	18.9600	18.9600	18.7100	18.7100	+0.053%	700	+9.781%
2023-02-28	18.5600	18.7500	18.5500	18.7000	+1.355%	500	+9.840%
2023-02-27	18.9600	18.9600	18.4500	18.4500	-0.539%	400	+11.328%
2023-02-24	18.5500	18.6000	18.5500	18.5500	+0.216%	300	+10.728%
2023-02-23	18.8500	18.8500	18.5100	18.5100	-1.804%	2,000	+10.967%
2023-02-22	18.8500	18.8500	18.8500	18.8500	+0.802%	400	+8.966%
2023-02-21	18.8700	18.9500	18.7000	18.7000	-1.371%	3,400	+9.840%
2023-02-16	18.9600	18.9600	18.9600	18.9600	+0.317%	300	+8.333%
2023-02-13	18.9500	18.9500	18.9000	18.9000	-0.264%	1,420	+8.677%
2023-02-10	19.1400	19.1400	18.9500	18.9500	-1.251%	1,200	+8.391%
2023-02-09	19.1900	19.1900	19.1900	19.1900	+1.534%	400	+7.035%
2023-02-08	19.2400	19.2400	18.8900	18.9000	+1.613%	700	+8.677%
2023-02-07	18.6000	18.6000	18.6000	18.6000	+0.054%	400	+10.430%
2023-02-03	18.5900	18.5900	18.5900	18.5900	+2.368%	300	+10.490%
2023-02-02	18.6900	18.6900	18.1600	18.1600	-0.493%	800	+13.106%
2023-01-31	18.2000	18.2500	18.2000	18.2500	0.000%	1,800	+12.548%
2023-01-30	18.2000	18.2500	18.2000	18.2500	0.000%	725	+12.548%
2023-01-26	18.2000	18.2500	18.1500	18.2500	0.000%	3,000	+12.548%
2023-01-25	18.2400	18.2500	18.2400	18.2500	+0.055%	502	+12.548%
2023-01-24	18.2400	18.2400	18.2400	18.2400	+1.333%	500	+12.610%
2023-01-23	17.9100	18.0000	17.9100	18.0000	-0.552%	800	+14.111%
2023-01-20	18.1000	18.1000	18.0500	18.1000	+0.836%	1,500	+13.481%
2023-01-16	17.9500	17.9500	17.9500	17.9500	0.000%	100	+14.429%
2023-01-13	17.9500	17.9500	17.9500	17.9500	+1.013%	122	+14.429%
2023-01-12	17.9400	17.9500	17.7700	17.7700	-1.003%	2,300	+15.588%
2023-01-11	17.9500	17.9500	17.9500	17.9500	+1.127%	140	+14.429%
2023-01-10	17.7500	17.7500	17.7500	17.7500	-0.281%	1,500	+15.718%
2023-01-06	17.8000	17.8000	17.8000	17.8000	+5.077%	100	+15.393%
2023-01-04	16.9500	16.9500	16.9400	16.9400	+0.237%	200	+21.251%
2023-01-03	17.3600	17.3600	16.9000	16.9000	+1.746%	1,600	+21.538%
2022-12-29	16.6100	16.6100	16.6100	16.6100	0.000%	800	+23.660%
2022-12-23	16.6100	16.6100	16.6100	16.6100	-0.539%	1,036	+23.660%
2022-12-22	16.7000	16.7000	16.7000	16.7000	0.000%	600	+22.994%
2022-12-20	16.7000	16.7500	16.7000	16.7000	-1.765%	600	+22.994%
2022-12-15	17.0000	17.0000	17.0000	17.0000	-0.932%	615	+20.824%
2022-12-09	17.1600	17.1600	17.1600	17.1600	-0.522%	1,000	+19.697%
2022-12-08	17.2500	17.2500	17.2500	17.2500	-3.631%	800	+19.072%
2022-12-07	17.9000	17.9000	17.9000	17.9000	0.000%	500	+14.749%
2022-12-06	17.9000	17.9000	17.9000	17.9000	-0.279%	2,000	+14.749%
2022-12-05	17.9500	17.9500	17.9500	17.9500	+0.056%	907	+14.429%
2022-12-02	17.9400	17.9400	17.9400	17.9400	-0.056%	194	+14.493%
2022-11-30	17.9200	17.9500	17.9200	17.9500	+3.161%	300	+14.429%
2022-11-28	17.4000	17.4000	17.4000	17.4000	-2.793%	500	+18.046%
2022-11-24	17.9000	17.9000	17.9000	17.9000	0.000%	178	+14.749%
2022-11-22	17.7500	17.9000	17.7500	17.9000	+2.286%	800	+14.749%
2022-11-18	17.5100	17.5100	17.5000	17.5000	-2.778%	1,209	+17.371%
2022-11-15	18.0000	18.0000	18.0000	18.0000	-2.386%	300	+14.111%
2022-11-04	18.4400	18.4400	18.4400	18.4400	-0.054%	100	+11.388%
2022-11-02	18.3300	18.4500	18.3300	18.4500	+3.885%	4,400	+11.328%
2022-10-31	17.7800	17.7800	17.7600	17.7600	+0.056%	4,100	+15.653%
2022-10-27	17.7500	17.7500	17.7500	17.7500	-2.473%	1,200	+15.718%
2022-10-26	17.5300	18.2000	17.5000	18.2000	+4.000%	600	+12.857%
2022-10-25	17.5000	17.5000	17.5000	17.5000	+2.100%	1,100	+17.371%
2022-10-21	16.8000	17.1400	16.8000	17.1400	+5.477%	200	+19.837%
2022-10-17	16.6000	16.6000	16.2500	16.2500	-1.216%	1,100	+26.400%
2022-10-14	16.5500	16.5500	16.4500	16.4500	-3.178%	1,985	+24.863%
2022-10-12	16.6300	16.9900	16.6300	16.9900	+2.226%	800	+20.895%
2022-10-11	16.7500	16.7500	16.6200	16.6200	+0.727%	400	+23.586%
2022-10-06	17.0000	17.0000	16.5000	16.5000	-4.348%	3,800	+24.485%
2022-10-05	16.9900	17.2500	16.9900	17.2500	+1.530%	500	+19.072%
2022-10-04	17.0500	17.0500	16.9900	16.9900	-2.636%	5,900	+20.895%
2022-09-28	17.5000	17.5000	17.4500	17.4500	-3.324%	911	+17.708%
2022-09-23	17.7300	18.0500	17.7300	18.0500	+0.557%	1,200	+13.795%
2022-09-22	17.9500	17.9500	17.9500	17.9500	-1.644%	8,400	+14.429%
2022-09-20	18.0000	18.2500	18.0000	18.2500	+1.389%	500	+12.548%
2022-09-19	18.0000	18.0000	18.0000	18.0000	-0.056%	700	+14.111%
2022-09-16	18.3500	18.3500	18.0100	18.0100	-1.638%	3,300	+14.048%
2022-09-15	18.2500	18.3100	18.2500	18.3100	+0.329%	1,475	+12.179%
2022-09-12	18.2000	18.2500	18.1500	18.2500	+0.551%	1,000	+12.548%
2022-09-06	18.1500	18.1500	18.1500	18.1500	0.000%	500	+13.168%
2022-09-02	18.1500	18.1500	18.1500	18.1500	-0.275%	500	+13.168%
2022-09-01	17.9700	18.2000	17.9700	18.2000	+2.535%	2,190	+12.857%
2022-08-31	17.7500	17.7500	17.7500	17.7500	-1.114%	900	+15.718%
2022-08-30	17.9500	18.2000	17.9500	17.9500	-0.719%	700	+14.429%
2022-08-26	18.1500	18.2000	17.9500	18.0800	+3.908%	3,270	+13.606%
2022-08-23	17.2500	17.4000	17.2500	17.4000	-1.416%	1,500	+18.046%
2022-08-17	17.6500	17.6500	17.6500	17.6500	-0.619%	600	+16.374%
2022-08-16	17.7000	17.7600	17.7000	17.7600	+0.339%	732	+15.653%
2022-08-15	17.6600	17.7000	17.6600	17.7000	+1.143%	300	+16.045%
2022-08-04	17.4000	17.5000	17.4000	17.5000	+0.748%	1,700	+17.371%
2022-08-03	17.3700	17.3700	17.3700	17.3700	+2.056%	100	+18.250%
2022-07-28	16.7500	17.0200	16.7500	17.0200	+0.177%	1,665	+20.682%
2022-07-26	16.7500	16.9900	16.7000	16.9900	+1.737%	3,500	+20.895%
2022-07-25	16.7000	16.7000	16.7000	16.7000	0.000%	900	+22.994%
2022-07-22	16.7500	16.9000	16.7000	16.7000	-1.765%	1,555	+22.994%
2022-07-21	17.2500	17.2500	17.0000	17.0000	-2.857%	1,500	+20.824%
2022-07-20	17.2500	17.5000	17.2500	17.5000	0.000%	1,100	+17.371%
2022-07-19	18.0000	18.0000	17.5000	17.5000	-1.408%	3,400	+17.371%
2022-07-18	18.0000	18.0000	17.7500	17.7500	0.000%	1,500	+15.718%
2022-07-15	17.8000	17.8000	17.7500	17.7500	+0.567%	1,100	+15.718%
2022-07-14	17.6500	17.6500	17.6500	17.6500	-0.843%	300	+16.374%
2022-07-12	17.8000	17.8000	17.8000	17.8000	0.000%	1,200	+15.393%
2022-06-28	17.8000	17.8000	17.8000	17.8000	-1.111%	1,450	+15.393%
2022-06-24	18.0000	18.0000	18.0000	18.0000	+1.695%	100	+14.111%
2022-06-23	17.7000	17.7000	17.7000	17.7000	-3.279%	300	+16.045%
2022-06-20	18.2000	18.3000	18.2000	18.3000	+0.993%	400	+12.240%
2022-06-17	18.1200	18.1200	18.1200	18.1200	-2.528%	300	+13.355%
2022-06-15	18.5900	18.5900	18.5900	18.5900	-0.054%	534	+10.490%
2022-06-14	18.6000	18.6000	18.6000	18.6000	-0.535%	100	+10.430%
2022-06-13	18.7700	18.7700	18.7000	18.7000	-1.579%	2,900	+9.840%
2022-06-08	19.0000	19.0000	19.0000	19.0000	0.000%	600	+8.105%
2022-06-03	19.0000	19.0000	19.0000	19.0000	+1.333%	600	+8.105%
2022-06-02	18.6000	18.8000	18.6000	18.7500	+3.936%	2,075	+9.547%
2022-05-25	18.0400	18.0400	18.0400	18.0400	+0.222%	365	+13.858%

.dark-mode .Kg1Tf0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kg1Tf0{ color: #333333; background-color: white; border: 2px solid #333333; }ALA-BALTAGAS LTD PFD Bstock TSE

ALA-B
ALTAGAS LTD PFD B
stock TSE