Dark

ALA-E
ALTAGAS LTD PREF E
stock TSE

Inactive

May 24, 2023

19.68CAD-0.102%(-0.02)2,200

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-24	19.8000	19.8000	19.6800	19.6800	-0.102%	2,200	0.000%
2023-05-23	19.8000	19.8000	19.7000	19.7000	-0.505%	2,100	-0.102%
2023-05-19	20.2100	20.2500	19.8000	19.8000	+0.457%	2,000	-0.606%
2023-05-18	19.7000	19.7500	19.7000	19.7100	+0.051%	5,163	-0.152%
2023-05-17	19.7800	19.7900	19.7000	19.7000	-0.354%	4,473	-0.102%
2023-05-16	19.9600	19.9600	19.7700	19.7700	-0.952%	4,328	-0.455%
2023-05-15	20.0500	20.0500	19.9400	19.9600	-0.449%	1,900	-1.403%
2023-05-12	20.0600	20.0600	20.0100	20.0500	-0.050%	1,725	-1.845%
2023-05-11	20.0800	20.0800	20.0500	20.0600	-0.149%	2,500	-1.894%
2023-05-10	20.1300	20.1400	20.0800	20.0900	-0.099%	3,000	-2.041%
2023-05-09	20.2800	20.2800	20.1100	20.1100	-0.642%	2,950	-2.138%
2023-05-08	20.2400	20.2400	20.2400	20.2400	-0.197%	300	-2.767%
2023-05-05	20.3000	20.3000	20.2800	20.2800	+0.645%	230	-2.959%
2023-05-03	20.3000	20.3000	20.0100	20.1500	-0.395%	4,200	-2.333%
2023-05-02	20.3300	20.3300	20.1000	20.2300	-0.492%	4,000	-2.719%
2023-05-01	20.4500	20.4500	20.2600	20.3300	-0.098%	2,648	-3.197%
2023-04-28	20.3400	20.3500	20.3400	20.3500	+0.246%	3,900	-3.292%
2023-04-27	20.3500	20.3500	20.3000	20.3000	0.000%	3,100	-3.054%
2023-04-26	20.3400	20.3400	20.3000	20.3000	-0.246%	420	-3.054%
2023-04-25	20.2000	20.4900	20.2000	20.3500	+0.693%	800	-3.292%
2023-04-24	20.2500	20.4200	20.0700	20.2100	-1.702%	42,422	-2.622%
2023-04-21	20.1600	20.5600	20.1600	20.5600	+1.984%	7,763	-4.280%
2023-04-20	20.1500	20.1600	20.1500	20.1600	-0.198%	400	-2.381%
2023-04-19	20.2250	20.3000	20.1700	20.2000	+0.149%	6,067	-2.574%
2023-04-18	20.2500	20.2500	20.1700	20.1700	-0.395%	3,318	-2.429%
2023-04-17	20.2100	20.2500	20.2000	20.2500	+0.198%	8,900	-2.815%
2023-04-14	20.2500	20.2500	20.2000	20.2100	+0.298%	2,700	-2.622%
2023-04-13	20.2300	20.2300	20.1500	20.1500	-0.445%	1,200	-2.333%
2023-04-12	20.2500	20.2500	20.0600	20.2400	+0.948%	1,200	-2.767%
2023-04-11	20.1400	20.2500	20.0500	20.0500	-1.183%	3,617	-1.845%
2023-04-06	20.5500	20.5500	20.2900	20.2900	-1.024%	5,427	-3.006%
2023-04-05	20.5500	20.5500	20.5000	20.5000	+0.244%	218	-4.000%
2023-04-04	20.4500	20.4500	20.4500	20.4500	-0.776%	200	-3.765%
2023-04-03	20.7400	20.7500	20.6100	20.6100	-1.009%	1,100	-4.512%
2023-03-31	20.8200	20.8200	20.8200	20.8200	+2.059%	525	-5.476%
2023-03-29	20.5400	20.5400	20.4000	20.4000	-1.497%	1,800	-3.529%
2023-03-28	20.7000	20.7100	20.7000	20.7100	-1.240%	600	-4.973%
2023-03-27	20.8700	20.9700	20.7000	20.9700	+0.191%	1,200	-6.152%
2023-03-24	20.8800	20.9300	20.8800	20.9300	+0.144%	1,500	-5.972%
2023-03-23	20.8700	20.9000	20.8700	20.9000	-0.476%	500	-5.837%
2023-03-22	21.0500	21.0500	20.8700	21.0000	+0.719%	1,600	-6.286%
2023-03-20	21.2100	21.2100	20.8300	20.8500	-0.430%	4,175	-5.612%
2023-03-16	20.9000	20.9600	20.9000	20.9400	+0.964%	13,500	-6.017%
2023-03-15	21.3000	21.3100	20.7300	20.7400	-4.424%	10,200	-5.111%
2023-03-14	21.6800	21.7000	21.6100	21.7000	+0.930%	1,731	-9.309%
2023-03-13	21.4500	21.5500	21.4000	21.5000	-2.361%	6,600	-8.465%
2023-03-10	21.7700	22.0200	21.4000	22.0200	+2.181%	8,600	-10.627%
2023-03-09	21.7700	21.7700	21.5500	21.5500	+0.093%	1,400	-8.677%
2023-03-08	21.4500	21.6000	21.4500	21.5300	-0.324%	2,200	-8.593%
2023-03-07	21.7000	21.7500	21.6000	21.6000	-0.461%	2,900	-8.889%
2023-03-06	21.6500	21.7000	21.4800	21.7000	+0.463%	4,400	-9.309%
2023-03-03	22.1100	22.1100	21.6000	21.6000	+0.652%	3,500	-8.889%
2023-03-02	21.4600	21.4600	21.4600	21.4600	-0.556%	100	-8.295%
2023-03-01	21.5800	21.5800	21.5800	21.5800	-0.185%	205	-8.804%
2023-02-28	21.6400	21.6400	21.6200	21.6200	-0.046%	1,938	-8.973%
2023-02-27	21.6300	21.6400	21.6300	21.6300	-0.046%	1,980	-9.015%
2023-02-24	21.6100	21.6400	21.5100	21.6400	-0.092%	6,334	-9.057%
2023-02-23	21.6600	21.6600	21.6600	21.6600	+0.046%	5,100	-9.141%
2023-02-22	22.0000	22.0000	21.6000	21.6500	-1.725%	17,076	-9.099%
2023-02-21	22.2500	22.2500	22.0300	22.0300	-1.652%	3,205	-10.667%
2023-02-17	22.4000	22.4000	22.4000	22.4000	-1.495%	200	-12.143%
2023-02-16	22.6500	22.7400	22.6500	22.7400	+0.843%	1,130	-13.456%
2023-02-15	22.3600	22.5500	22.3600	22.5500	+0.089%	200	-12.727%
2023-02-14	22.5300	22.5300	22.5300	22.5300	+0.446%	336	-12.650%
2023-02-13	22.3100	22.6600	22.3000	22.4300	+0.673%	14,400	-12.260%
2023-02-10	22.7500	22.7500	22.2800	22.2800	-0.536%	819	-11.670%
2023-02-09	22.0200	22.4000	22.0200	22.4000	+0.674%	2,699	-12.143%
2023-02-08	21.9000	22.2500	21.8900	22.2500	+1.645%	8,635	-11.551%
2023-02-07	21.8600	21.9900	21.8500	21.8900	+0.183%	6,900	-10.096%
2023-02-06	21.7900	21.8500	21.7900	21.8500	+0.738%	6,922	-9.931%
2023-02-03	21.6900	21.7400	21.6900	21.6900	0.000%	3,405	-9.267%
2023-02-02	21.4500	21.6900	21.4500	21.6900	+1.308%	4,840	-9.267%
2023-02-01	21.6900	21.6900	21.4100	21.4100	-1.291%	4,500	-8.080%
2023-01-31	21.5400	21.7600	21.4000	21.6900	+1.831%	1,702	-9.267%
2023-01-30	21.5000	21.5000	21.2900	21.3000	-0.607%	442	-7.606%
2023-01-27	21.3700	21.4300	21.2600	21.4300	+1.564%	2,500	-8.166%
2023-01-26	21.4300	21.4300	21.1000	21.1000	0.000%	900	-6.730%
2023-01-25	21.2500	21.2500	21.1000	21.1000	-1.860%	1,419	-6.730%
2023-01-24	21.7500	21.7500	21.5000	21.5000	-1.149%	826	-8.465%
2023-01-23	21.3700	21.8700	21.3700	21.7500	+1.257%	24,514	-9.517%
2023-01-20	21.5700	21.6000	21.3200	21.4800	-1.241%	7,070	-8.380%
2023-01-19	21.6000	21.7500	21.5400	21.7500	+1.969%	1,028	-9.517%
2023-01-18	21.6000	21.7500	21.3300	21.3300	-1.021%	13,725	-7.736%
2023-01-17	21.6500	21.7000	21.5500	21.5500	-0.462%	2,150	-8.677%
2023-01-16	21.5500	21.6500	21.4500	21.6500	+1.168%	3,100	-9.099%
2023-01-13	21.4000	21.5000	21.2500	21.4000	-0.047%	6,760	-8.037%
2023-01-12	21.6200	21.6200	21.4100	21.4100	-1.063%	200	-8.080%
2023-01-11	21.2500	21.6400	21.0600	21.6400	+3.048%	4,903	-9.057%
2023-01-10	20.7600	21.0000	20.7600	21.0000	+0.239%	11,400	-6.286%
2023-01-09	21.3000	21.3000	20.7600	20.9500	-1.504%	6,064	-6.062%
2023-01-06	21.0000	21.2700	20.9900	21.2700	+1.286%	17,616	-7.475%
2023-01-05	21.4400	21.4400	21.0000	21.0000	-1.176%	1,133	-6.286%
2023-01-04	21.0000	21.2500	21.0000	21.2500	+1.190%	3,336	-7.388%
2023-01-03	20.9800	21.0000	20.9800	21.0000	+1.205%	200	-6.286%
2022-12-30	20.7500	20.7500	20.7500	20.7500	+0.728%	2,601	-5.157%
2022-12-29	20.5400	20.7000	20.5300	20.6000	+0.439%	2,100	-4.466%
2022-12-28	20.5100	20.5100	20.5100	20.5100	0.000%	1,200	-4.047%
2022-12-23	20.5000	20.5100	20.5000	20.5100	+0.049%	1,174	-4.047%
2022-12-22	20.5000	20.5200	20.5000	20.5000	+0.196%	400	-4.000%
2022-12-21	20.4000	20.4600	20.4000	20.4600	+0.196%	7,100	-3.812%
2022-12-20	20.5100	20.5500	20.3000	20.4200	-0.439%	16,809	-3.624%
2022-12-19	20.5000	20.5500	20.5000	20.5100	+0.049%	6,146	-4.047%
2022-12-16	20.5100	20.7200	20.5000	20.5000	-0.389%	11,092	-4.000%
2022-12-15	20.5200	21.2100	20.5000	20.5800	-2.833%	4,900	-4.373%
2022-12-14	20.9400	21.1800	20.7200	21.1800	+1.146%	1,600	-7.082%
2022-12-13	20.7500	21.0000	20.5100	20.9400	+1.306%	10,891	-6.017%
2022-12-12	20.7600	20.8100	20.6500	20.6700	+0.584%	8,727	-4.790%
2022-12-09	20.5600	20.5600	20.5500	20.5500	+0.244%	600	-4.234%
2022-12-08	20.4600	20.5100	20.4000	20.5000	+0.196%	11,131	-4.000%
2022-12-07	20.5200	20.5200	20.4400	20.4600	-0.292%	1,650	-3.812%
2022-12-06	20.7700	20.7700	20.4000	20.5200	+1.034%	64,997	-4.094%
2022-12-05	20.6000	20.6500	20.3000	20.3100	-1.360%	15,410	-3.102%
2022-12-02	20.5100	20.5900	20.4500	20.5900	+0.390%	6,713	-4.420%
2022-12-01	20.5100	20.5100	20.5100	20.5100	-0.195%	400	-4.047%
2022-11-30	20.4800	20.5500	20.4800	20.5500	0.000%	1,400	-4.234%
2022-11-29	20.4500	20.5500	20.4500	20.5500	+0.440%	10,200	-4.234%
2022-11-28	20.4000	20.4900	20.4000	20.4600	-0.146%	2,800	-3.812%
2022-11-25	20.4900	20.4900	20.4600	20.4900	+0.688%	998	-3.953%
2022-11-24	20.3500	20.3500	20.3500	20.3500	0.000%	1,100	-3.292%
2022-11-23	20.3000	20.5000	20.3000	20.3500	+0.246%	700	-3.292%
2022-11-22	20.3100	20.3100	20.3000	20.3000	+0.296%	500	-3.054%
2022-11-21	20.1600	20.4800	20.1600	20.2400	+0.697%	4,055	-2.767%
2022-11-18	20.1500	20.5000	20.1000	20.1000	0.000%	3,542	-2.090%
2022-11-17	20.1200	20.6200	20.1000	20.1000	-3.412%	6,500	-2.090%
2022-11-16	20.1500	20.8100	20.1100	20.8100	+2.613%	3,243	-5.430%
2022-11-15	20.2500	20.5000	20.1000	20.2800	+0.645%	6,500	-2.959%
2022-11-14	20.7100	20.7100	20.1500	20.1500	-2.938%	7,989	-2.333%
2022-11-11	20.7500	20.9000	20.7500	20.7600	+1.268%	1,300	-5.202%
2022-11-09	20.5300	20.6000	20.5000	20.5000	-1.679%	9,600	-4.000%
2022-11-08	20.9000	20.9000	20.8500	20.8500	+1.214%	1,600	-5.612%
2022-11-07	20.5200	21.2400	20.5000	20.6000	+2.437%	10,500	-4.466%
2022-11-02	20.1100	20.1100	20.1100	20.1100	-4.511%	100	-2.138%
2022-11-01	21.3200	21.3200	20.7000	21.0600	-1.220%	1,900	-6.553%
2022-10-31	21.2800	21.5000	21.2600	21.3200	+0.282%	7,267	-7.692%
2022-10-27	21.2800	21.2800	21.2600	21.2600	0.000%	2,887	-7.432%
2022-10-26	21.2600	21.2600	21.2600	21.2600	+1.480%	100	-7.432%
2022-10-25	21.4700	21.4700	20.9200	20.9500	+1.453%	4,488	-6.062%
2022-10-24	20.8900	20.8900	20.3800	20.6500	-1.291%	900	-4.697%
2022-10-21	20.2500	20.9200	20.2500	20.9200	+4.080%	14,014	-5.927%
2022-10-20	21.0000	21.0000	20.1000	20.1000	-1.855%	5,166	-2.090%
2022-10-19	20.0500	20.4800	20.0300	20.4800	+2.298%	5,053	-3.906%
2022-10-18	20.0000	20.2500	19.9600	20.0200	+1.111%	17,000	-1.698%
2022-10-17	19.8500	19.9000	19.8000	19.8000	+0.253%	3,637	-0.606%
2022-10-14	19.7600	20.1600	19.7500	19.7500	0.000%	3,801	-0.354%
2022-10-13	19.7500	19.7600	19.6000	19.7500	0.000%	6,841	-0.354%
2022-10-12	19.8600	19.8600	19.7500	19.7500	-0.554%	3,400	-0.354%
2022-10-11	19.9000	19.9000	19.8500	19.8600	-0.301%	4,600	-0.906%
2022-10-07	19.8000	19.9200	19.8000	19.9200	+0.759%	4,100	-1.205%
2022-10-06	20.0000	20.0000	19.7500	19.7700	-0.252%	900	-0.455%
2022-10-05	20.0000	20.0000	19.7000	19.8200	+0.507%	1,200	-0.706%
2022-10-04	20.0000	20.1700	19.6000	19.7200	+0.458%	6,040	-0.203%
2022-09-30	20.0300	20.1500	19.6000	19.6300	-2.581%	3,801	+0.255%
2022-09-29	20.3000	20.3000	20.1300	20.1500	-1.946%	2,101	-2.333%
2022-09-28	20.6000	20.6200	20.3800	20.5500	+0.244%	15,700	-4.234%
2022-09-27	20.5200	20.7200	20.5000	20.5000	-0.146%	13,550	-4.000%
2022-09-26	20.7000	20.7100	20.1400	20.5300	-0.677%	5,868	-4.140%
2022-09-23	20.8000	21.0700	20.6500	20.6700	-0.481%	2,600	-4.790%
2022-09-22	21.5000	21.5000	20.7500	20.7700	-3.395%	5,000	-5.248%
2022-09-21	21.4000	21.5000	21.2500	21.5000	-0.463%	3,700	-8.465%
2022-09-20	21.7600	21.7600	21.4000	21.6000	-0.461%	4,675	-8.889%
2022-09-19	21.7000	21.7000	21.7000	21.7000	+0.930%	400	-9.309%
2022-09-16	21.9100	21.9100	21.5000	21.5000	-1.737%	7,600	-8.465%
2022-09-15	22.4600	22.5000	21.8800	21.8800	-3.740%	5,900	-10.055%
2022-09-14	22.5000	22.7300	22.5000	22.7300	+0.977%	2,100	-13.418%
2022-09-13	22.6500	22.6500	22.5000	22.5100	-0.266%	7,650	-12.572%
2022-09-12	22.6500	22.7800	22.5100	22.5700	-0.878%	7,900	-12.805%
2022-09-09	22.8600	22.8600	22.7700	22.7700	+0.088%	346	-13.570%
2022-09-06	22.7400	22.7500	22.7400	22.7500	+0.397%	1,292	-13.495%
2022-09-02	22.7000	22.9500	22.6600	22.6600	-0.044%	10,400	-13.151%
2022-09-01	22.7500	22.7500	22.5200	22.6700	+0.577%	3,910	-13.189%
2022-08-31	22.5000	22.5400	22.4000	22.5400	-0.265%	1,300	-12.689%
2022-08-26	22.5000	22.6000	22.5000	22.6000	-0.921%	4,000	-12.920%
2022-08-25	22.4900	22.8100	22.4900	22.8100	+1.423%	2,523	-13.722%
2022-08-24	22.4100	22.4900	22.4000	22.4900	0.000%	1,650	-12.494%
2022-08-23	22.6900	22.6900	22.4900	22.4900	+0.223%	1,519	-12.494%
2022-08-22	23.0100	23.0100	22.4400	22.4400	+0.718%	7,800	-12.299%
2022-08-18	22.4000	22.4100	22.2800	22.2800	+0.451%	5,591	-11.670%
2022-08-17	22.6100	22.6300	22.1000	22.1800	-1.422%	3,900	-11.271%
2022-08-16	22.5100	22.5100	22.4800	22.5000	0.000%	3,232	-12.533%
2022-08-15	22.5000	22.5000	22.5000	22.5000	-0.881%	700	-12.533%
2022-08-12	22.4500	22.7000	22.4500	22.7000	+1.204%	23,200	-13.304%
2022-08-11	22.7500	22.7500	22.4300	22.4300	+0.134%	1,100	-12.260%
2022-08-10	22.1100	22.5750	22.1100	22.4000	+0.448%	5,645	-12.143%
2022-08-09	22.1600	22.3300	22.1600	22.3000	+0.586%	4,700	-11.749%
2022-08-08	22.3400	22.3400	22.1700	22.1700	-0.583%	1,531	-11.231%
2022-08-04	22.3100	22.3100	22.2500	22.3000	-0.889%	2,800	-11.749%
2022-08-03	22.1600	22.5000	22.1600	22.5000	+0.402%	4,206	-12.533%
2022-08-02	22.5500	22.5500	22.4100	22.4100	0.000%	3,600	-12.182%
2022-07-29	21.6900	22.4900	21.6800	22.4100	+3.991%	49,512	-12.182%
2022-07-28	21.8000	21.9100	21.0000	21.5500	-1.598%	3,521	-8.677%
2022-07-27	21.9000	21.9000	21.9000	21.9000	+3.302%	100	-10.137%
2022-07-26	20.9000	21.2000	20.7500	21.2000	+0.952%	4,700	-7.170%
2022-07-25	21.5000	21.5000	21.0000	21.0000	0.000%	9,917	-6.286%
2022-07-22	21.0000	21.0100	20.5900	21.0000	-0.238%	11,000	-6.286%
2022-07-21	21.2200	21.2200	21.0400	21.0500	-1.266%	4,612	-6.508%
2022-07-20	21.7500	21.7500	21.3200	21.3200	-1.113%	5,570	-7.692%
2022-07-19	21.7500	21.7500	21.4100	21.5600	-0.554%	6,600	-8.720%
2022-07-18	21.8000	21.8000	21.6800	21.6800	+0.370%	1,800	-9.225%
2022-07-15	22.0500	22.0500	21.6000	21.6000	-1.325%	6,229	-8.889%
2022-07-14	21.8800	21.9200	21.8300	21.8900	-1.085%	2,700	-10.096%
2022-07-13	21.5000	22.5000	21.4900	22.1300	-0.896%	7,500	-11.071%
2022-07-12	22.2900	22.3300	22.1000	22.3300	-1.238%	2,400	-11.867%
2022-07-11	22.1600	22.7400	22.1600	22.6100	+2.031%	1,450	-12.959%
2022-07-08	22.1200	22.3200	22.1000	22.1600	+0.226%	15,300	-11.191%
2022-07-07	22.0900	22.2000	22.0900	22.1100	+0.409%	5,260	-10.991%
2022-07-06	22.0200	22.0200	22.0200	22.0200	0.000%	300	-10.627%
2022-07-05	22.0000	22.0200	22.0000	22.0200	-2.609%	2,300	-10.627%
2022-07-04	22.6100	22.6100	22.6100	22.6100	+0.222%	520	-12.959%
2022-06-30	22.7000	22.7000	22.5000	22.5600	-1.053%	4,421	-12.766%
2022-06-29	22.8500	22.8500	22.5400	22.8000	+0.441%	9,400	-13.684%
2022-06-28	22.7500	22.8100	22.5900	22.7000	+0.309%	6,800	-13.304%
2022-06-27	22.7400	23.0000	22.6300	22.6300	+0.310%	53,800	-13.036%
2022-06-24	23.6500	23.6500	22.5400	22.5600	-0.879%	8,550	-12.766%
2022-06-23	22.8500	23.0400	22.5500	22.7600	-1.258%	3,600	-13.533%
2022-06-22	22.5800	23.5200	22.5800	23.0500	-1.622%	8,430	-14.620%
2022-06-21	23.5000	23.5000	23.4300	23.4300	+0.128%	4,500	-16.005%
2022-06-20	23.3800	23.4100	23.3800	23.4000	+0.043%	5,810	-15.897%
2022-06-17	23.4200	23.4200	23.2000	23.3900	-0.764%	900	-15.861%
2022-06-16	23.6500	23.6500	23.1000	23.5700	-1.257%	4,200	-16.504%
2022-06-15	23.5700	23.8700	23.4900	23.8700	-1.200%	37,749	-17.553%
2022-06-14	23.9000	24.1600	23.7400	24.1600	+0.667%	1,800	-18.543%
2022-06-13	24.0100	24.0100	24.0000	24.0000	-2.834%	4,260	-18.000%
2022-06-08	24.7100	24.9900	24.7000	24.7000	-1.160%	2,300	-20.324%
2022-06-07	24.8500	24.9900	24.8500	24.9900	+0.563%	3,200	-21.248%
2022-06-03	24.6900	24.8500	24.6900	24.8500	+0.526%	5,900	-20.805%
2022-06-02	24.5400	24.7200	24.4000	24.7200	+0.857%	8,600	-20.388%
2022-06-01	24.4500	24.5100	24.3200	24.5100	-0.769%	1,800	-19.706%
2022-05-31	23.9500	24.7000	23.9500	24.7000	+2.960%	18,318	-20.324%
2022-05-30	23.8100	24.0000	23.8000	23.9900	+1.438%	12,202	-17.966%
2022-05-27	23.6500	23.6500	23.5000	23.6500	+0.810%	6,000	-16.786%
2022-05-26	23.4500	23.5800	23.4500	23.4600	+0.085%	2,000	-16.113%
2022-05-25	23.2500	23.4400	23.1500	23.4400	+0.300%	6,438	-16.041%
2022-05-24	23.1000	23.3700	23.1000	23.3700	+1.169%	3,600	-15.789%
2022-05-20	23.0000	23.1000	23.0000	23.1000	+0.435%	2,500	-14.805%
2022-05-19	22.9500	23.0100	22.9500	23.0000	+0.437%	4,500	-14.435%
2022-05-18	22.9000	23.0000	22.8100	22.9000	-0.478%	1,100	-14.061%
2022-05-17	23.2000	23.2000	23.0100	23.0100	+2.907%	815	-14.472%
2022-05-13	22.6000	22.6000	22.3600	22.3600	0.000%	11,016	-11.986%
2022-05-12	22.6000	22.8100	22.1600	22.3600	+0.179%	4,997	-11.986%
2022-05-11	22.7500	22.7500	22.3200	22.3200	-0.800%	14,400	-11.828%
2022-05-10	22.4000	22.5000	22.4000	22.5000	+1.124%	3,000	-12.533%
2022-05-09	22.6700	22.6700	22.2500	22.2500	-0.891%	3,605	-11.551%
2022-05-06	22.7000	22.7000	22.4300	22.4500	-0.839%	4,680	-12.339%
2022-05-05	22.9500	22.9500	22.5500	22.6400	-1.565%	5,800	-13.074%
2022-05-04	22.7500	23.0000	22.7400	23.0000	+1.099%	5,400	-14.435%
2022-05-03	22.7300	23.0000	22.7300	22.7500	+0.088%	10,700	-13.495%
2022-05-02	22.7900	23.7500	22.7300	22.7300	+0.132%	14,500	-13.418%
2022-04-29	22.7200	22.9000	22.7000	22.7000	-0.656%	6,700	-13.304%
2022-04-28	22.2100	22.8600	22.2000	22.8500	+2.604%	6,772	-13.873%
2022-04-27	22.0000	22.5000	22.0000	22.2700	+0.769%	15,567	-11.630%
2022-04-26	22.4500	22.4600	21.8200	22.1000	-0.897%	5,900	-10.950%
2022-04-25	22.7300	22.7300	22.2100	22.3000	-3.254%	4,100	-11.749%
2022-04-22	23.4000	23.4000	23.0000	23.0500	-2.331%	3,025	-14.620%
2022-04-21	23.5500	23.6500	23.4100	23.6000	-0.211%	6,100	-16.610%
2022-04-20	24.0900	24.0900	23.6500	23.6500	-0.922%	5,100	-16.786%
2022-04-19	23.9600	23.9800	23.8500	23.8700	-0.334%	1,700	-17.553%
2022-04-18	23.9500	23.9500	23.9500	23.9500	-0.083%	500	-17.829%
2022-04-14	24.1000	24.1000	23.9700	23.9700	-0.786%	5,027	-17.897%
2022-04-13	24.4400	24.4400	24.1600	24.1600	-0.984%	1,721	-18.543%
2022-04-12	24.4100	24.4500	24.4000	24.4000	+0.370%	1,900	-19.344%
2022-04-11	24.2100	24.5100	24.0000	24.3100	+0.413%	4,500	-19.046%
2022-04-08	24.7200	24.7200	24.2000	24.2100	-0.041%	3,600	-18.711%
2022-04-07	25.0000	25.0500	24.1700	24.2200	-3.275%	8,824	-18.745%
2022-04-06	25.0200	25.1800	25.0000	25.0400	+0.080%	4,755	-21.406%
2022-04-05	25.0200	25.0800	25.0100	25.0200	-0.199%	1,100	-21.343%
2022-04-04	24.8200	25.2100	24.8100	25.0700	-0.516%	2,710	-21.500%
2022-04-01	25.1500	25.2000	25.1300	25.2000	0.000%	4,525	-21.905%
2022-03-31	25.1900	25.2000	25.1600	25.2000	+0.199%	20,431	-21.905%
2022-03-30	25.1500	25.2000	25.1500	25.1500	+0.640%	1,700	-21.750%
2022-03-28	25.0000	25.0000	24.9900	24.9900	-0.833%	2,400	-21.248%
2022-03-25	25.2200	25.2200	25.2000	25.2000	-0.316%	1,600	-21.905%
2022-03-24	25.2400	25.3400	25.2200	25.2800	+0.119%	4,000	-22.152%
2022-03-23	25.1500	25.2600	25.0900	25.2500	+0.478%	8,006	-22.059%
2022-03-22	25.0800	25.1500	25.0700	25.1300	+0.239%	2,700	-21.687%
2022-03-21	24.7100	25.0700	24.7100	25.0700	0.000%	200	-21.500%
2022-03-18	24.8300	25.0700	24.8300	25.0700	+0.441%	14,145	-21.500%
2022-03-17	24.9800	25.0000	24.6800	24.9600	+0.161%	5,700	-21.154%
2022-03-16	24.8500	24.9400	24.8000	24.9200	+0.646%	10,163	-21.027%
2022-03-15	24.6300	24.8600	24.6300	24.7600	-1.355%	1,900	-20.517%
2022-03-14	25.1000	25.2500	25.0000	25.1000	-1.375%	5,100	-21.594%
2022-03-11	25.4500	25.4500	25.4500	25.4500	+1.516%	100	-22.672%
2022-03-10	25.2600	25.2600	25.0700	25.0700	0.000%	3,307	-21.500%
2022-03-09	24.8900	25.0700	24.8900	25.0700	+0.481%	3,809	-21.500%
2022-03-08	25.0200	25.1700	24.9100	24.9500	-1.305%	8,300	-21.122%
2022-03-07	25.5000	25.5000	25.2500	25.2800	-2.507%	1,500	-22.152%
2022-03-04	25.2500	25.9300	25.2500	25.9300	+2.531%	2,200	-24.103%
2022-03-03	25.1600	25.2900	25.1600	25.2900	+0.040%	1,827	-22.183%
2022-03-01	25.2800	25.2800	25.2800	25.2800	+0.517%	3,530	-22.152%
2022-02-28	25.3400	25.3400	25.1300	25.1500	+0.279%	4,908	-21.750%
2022-02-24	25.1200	25.1200	25.0100	25.0800	-0.159%	11,200	-21.531%
2022-02-23	25.2200	25.2400	25.1200	25.1200	+0.480%	4,020	-21.656%
2022-02-22	24.9900	25.0000	24.9900	25.0000	0.000%	520	-21.280%
2022-02-18	24.9900	25.0000	24.9900	25.0000	0.000%	8,300	-21.280%
2022-02-17	25.0900	25.0900	25.0000	25.0000	-0.438%	828	-21.280%
2022-02-16	25.2000	25.2000	25.1100	25.1100	-0.159%	1,558	-21.625%
2022-02-15	25.1200	25.1500	25.1200	25.1500	-0.238%	1,030	-21.750%
2022-02-14	25.3700	25.4300	25.2100	25.2100	-0.198%	5,243	-21.936%
2022-02-11	25.4200	25.5200	25.2000	25.2600	-1.827%	2,210	-22.090%
2022-02-10	25.5500	25.7900	25.5500	25.7300	-0.233%	11,102	-23.513%
2022-02-09	25.5200	25.7900	25.3700	25.7900	+0.350%	4,194	-23.691%
2022-02-08	25.7000	25.7000	25.7000	25.7000	+0.156%	1,080	-23.424%
2022-02-07	25.5000	25.6600	25.5000	25.6600	0.000%	3,200	-23.305%
2022-02-03	24.8900	25.6600	24.8900	25.6600	-0.543%	1,242	-23.305%
2022-02-02	25.8000	25.8000	25.8000	25.8000	+0.194%	175	-23.721%
2022-02-01	25.9300	25.9300	25.7500	25.7500	+0.312%	810	-23.573%
2022-01-31	25.4600	26.0200	25.3900	25.6700	+0.391%	2,992	-23.335%
2022-01-27	25.5000	25.5700	25.4100	25.5700	+0.590%	3,900	-23.035%
2022-01-26	25.4100	25.4200	25.4100	25.4200	+1.033%	722	-22.581%
2022-01-24	25.0900	25.2800	25.0900	25.1600	+0.199%	1,732	-21.781%
2022-01-21	25.1100	25.1100	25.1100	25.1100	-2.787%	2,311	-21.625%
2022-01-20	25.8300	25.9100	25.7500	25.8300	-0.039%	2,900	-23.810%
2022-01-19	25.6500	25.8400	25.6500	25.8400	+0.194%	2,905	-23.839%
2022-01-18	25.7600	25.7900	25.7600	25.7900	+0.194%	1,148	-23.691%
2022-01-17	25.7400	25.7500	25.5500	25.7400	+0.351%	9,991	-23.543%
2022-01-14	25.5900	25.6500	25.5900	25.6500	-0.272%	11,300	-23.275%
2022-01-13	25.3200	25.7200	25.3200	25.7200	+0.744%	4,184	-23.484%
2022-01-12	25.6400	25.7000	25.5300	25.5300	-0.039%	11,300	-22.914%
2022-01-11	25.3200	25.6800	25.3200	25.5400	-0.623%	1,500	-22.944%
2022-01-10	25.7400	25.7500	25.7000	25.7000	-0.039%	3,000	-23.424%
2022-01-07	25.5700	25.7200	25.5700	25.7100	+0.117%	23,570	-23.454%
2022-01-06	25.6100	25.6800	25.4900	25.6800	+0.234%	900	-23.364%
2022-01-05	25.7000	25.7000	25.5000	25.6200	-0.272%	900	-23.185%
2021-12-31	25.5000	25.8300	25.4500	25.6900	+0.745%	7,224	-23.394%
2021-12-30	25.1000	25.5500	25.1000	25.5000	+0.870%	3,600	-22.824%
2021-12-29	25.0200	25.4700	25.0200	25.2800	+1.120%	1,600	-22.152%
2021-12-23	24.9900	25.0000	24.9900	25.0000	+1.626%	1,600	-21.280%
2021-12-22	24.6000	24.6000	24.6000	24.6000	-0.162%	20,093	-20.000%
2021-12-21	24.9000	25.1200	24.6400	24.6400	-1.597%	5,684	-20.130%
2021-12-20	25.0400	25.0400	25.0400	25.0400	-0.477%	200	-21.406%
2021-12-17	25.1600	25.1600	25.1200	25.1600	-0.356%	1,516	-21.781%
2021-12-16	25.2500	25.2500	25.2400	25.2500	-0.158%	1,675	-22.059%
2021-12-15	25.3000	25.3500	25.2800	25.2900	-1.595%	11,830	-22.183%
2021-12-14	25.7000	25.7000	25.6700	25.7000	+0.784%	2,990	-23.424%
2021-12-13	25.5000	25.5000	25.0100	25.5000	-0.817%	7,626	-22.824%
2021-12-09	25.7500	25.7500	25.7100	25.7100	-0.155%	2,800	-23.454%
2021-12-08	25.7500	25.8200	25.7500	25.7500	-0.618%	4,576	-23.573%
2021-12-07	25.7600	25.9100	25.7500	25.9100	+0.426%	900	-24.045%
2021-12-02	25.5900	25.8000	25.5900	25.8000	+0.781%	13,800	-23.721%
2021-12-01	25.5900	25.6200	25.5900	25.6000	-0.156%	2,925	-23.125%
2021-11-30	25.4500	25.6800	25.4500	25.6400	+0.667%	10,700	-23.245%
2021-11-29	25.4000	25.4900	25.3800	25.4700	+0.553%	25,437	-22.733%
2021-11-26	25.6100	25.7300	24.9300	25.3300	-1.440%	4,736	-22.306%
2021-11-25	25.7000	25.7000	25.7000	25.7000	-0.580%	100	-23.424%
2021-11-24	25.7200	25.8500	25.7200	25.8500	+0.155%	25,530	-23.868%
2021-11-23	25.8100	25.8100	25.8100	25.8100	0.000%	400	-23.750%
2021-11-22	25.8100	25.8200	25.7900	25.8100	+0.389%	3,300	-23.750%
2021-11-19	25.7100	25.7100	25.7100	25.7100	-0.194%	133	-23.454%
2021-11-18	25.7000	25.7800	25.7000	25.7600	0.000%	2,900	-23.602%
2021-11-17	25.7600	25.7600	25.7500	25.7600	-0.310%	1,800	-23.602%
2021-11-16	26.0000	26.0000	25.8000	25.8400	0.000%	3,537	-23.839%
2021-11-15	25.9600	26.0000	25.8400	25.8400	-0.577%	3,000	-23.839%
2021-11-12	25.9800	25.9900	25.9800	25.9900	+0.309%	630	-24.279%
2021-11-11	26.0000	26.0000	25.9100	25.9100	-0.346%	2,500	-24.045%
2021-11-10	25.9900	26.0000	25.9900	26.0000	-0.688%	1,700	-24.308%
2021-11-09	26.4000	26.4200	26.0000	26.1800	-0.908%	2,510	-24.828%
2021-11-08	25.9000	26.4200	25.9000	26.4200	+0.228%	4,400	-25.511%
2021-11-05	26.3400	26.3600	26.2300	26.3600	+0.572%	4,727	-25.341%
2021-11-04	26.5000	26.5000	26.2100	26.2100	-0.982%	12,052	-24.914%
2021-11-03	26.5000	26.6000	26.3700	26.4700	-0.489%	32,500	-25.652%
2021-11-02	26.3600	26.6000	26.3600	26.6000	+0.339%	10,466	-26.015%
2021-11-01	26.2000	26.5100	25.9500	26.5100	-0.637%	5,800	-25.764%
2021-10-29	26.1100	26.6800	26.1100	26.6800	+2.144%	25,100	-26.237%
2021-10-28	25.6000	26.1200	25.6000	26.1200	+1.991%	91,020	-24.655%
2021-10-27	25.5200	25.6200	25.4900	25.6100	+0.550%	35,000	-23.155%
2021-10-26	25.4000	25.4700	25.3400	25.4700	+0.276%	14,101	-22.733%
2021-10-25	25.3500	25.4000	25.3500	25.4000	+0.514%	5,200	-22.520%
2021-10-22	25.2700	25.2700	25.2700	25.2700	-0.785%	586	-22.121%
2021-10-21	25.3700	25.4700	25.3700	25.4700	+0.791%	600	-22.733%
2021-10-20	25.3600	25.3600	25.2700	25.2700	-0.746%	400	-22.121%
2021-10-19	25.3200	25.4600	25.3200	25.4600	-0.157%	8,200	-22.702%

.dark-mode .s0trrM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s0trrM{ color: #333333; background-color: white; border: 2px solid #333333; }ALA-EALTAGAS LTD PREF Estock TSE

ALA-E
ALTAGAS LTD PREF E
stock TSE