Dark

ALA-G
ALTAGAS LTD SERIES G PFD
stock TSE

Inactive

Aug 2, 2024

24.10CAD-1.067%(-0.26)3,300

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	24.2500	24.2900	24.1000	24.1000	-1.067%	3,300	0.000%
2024-08-01	24.5200	24.5200	24.3600	24.3600	-0.571%	25,500	-1.067%
2024-07-31	24.3000	24.5400	24.2500	24.5000	+0.245%	10,467	-1.633%
2024-07-30	24.2300	24.4400	24.2300	24.4400	+0.867%	1,402	-1.391%
2024-07-29	24.4300	24.5200	24.2300	24.2300	-0.656%	1,736	-0.537%
2024-07-26	24.4400	24.4400	24.3900	24.3900	-0.449%	6,923	-1.189%
2024-07-25	24.5000	24.5000	24.4500	24.5000	+0.041%	11,754	-1.633%
2024-07-24	24.4900	24.5000	24.4300	24.4900	+0.164%	21,900	-1.592%
2024-07-23	24.3900	24.4500	24.3500	24.4500	+0.246%	35,941	-1.431%
2024-07-22	24.3300	24.3900	24.3300	24.3900	+0.329%	12,286	-1.189%
2024-07-19	24.2800	24.3500	24.2800	24.3100	-0.491%	3,925	-0.864%
2024-07-18	24.3500	24.4300	24.2900	24.4300	+0.535%	27,300	-1.351%
2024-07-17	24.3000	24.3000	24.3000	24.3000	0.000%	23,500	-0.823%
2024-07-16	24.3100	24.3100	24.3000	24.3000	-0.082%	300	-0.823%
2024-07-15	24.3000	24.3200	24.3000	24.3200	+0.289%	3,400	-0.905%
2024-07-12	24.0600	24.2500	24.0600	24.2500	+0.331%	7,620	-0.619%
2024-07-11	24.0000	24.2000	24.0000	24.1700	-0.658%	23,400	-0.290%
2024-07-10	24.4000	24.4000	24.3000	24.3300	-0.287%	3,601	-0.945%
2024-07-09	24.2800	24.4000	24.2700	24.4000	+1.329%	2,112	-1.230%
2024-07-05	24.0700	24.2300	24.0700	24.0800	+0.042%	47,635	+0.083%
2024-07-04	24.2500	24.3500	24.0700	24.0700	+0.042%	2,560	+0.125%
2024-07-03	24.0500	24.1000	24.0500	24.0600	-0.166%	2,200	+0.166%
2024-07-02	24.1000	24.1500	24.0900	24.1000	-0.207%	4,845	0.000%
2024-06-28	23.8700	24.2000	23.8600	24.1500	+1.641%	8,574	-0.207%
2024-06-27	23.9000	23.9000	23.7600	23.7600	-0.627%	700	+1.431%
2024-06-26	24.1000	24.1000	23.9100	23.9100	+0.886%	500	+0.795%
2024-06-25	23.7100	23.8000	23.7000	23.7000	-0.168%	1,633	+1.688%
2024-06-24	23.7500	23.7700	23.6000	23.7400	+0.211%	29,500	+1.516%
2024-06-21	23.4700	23.6900	23.4700	23.6900	+0.894%	3,000	+1.731%
2024-06-20	23.5000	23.5000	23.4500	23.4800	+0.428%	7,285	+2.641%
2024-06-19	23.4900	23.5000	23.3800	23.3800	-0.932%	3,141	+3.080%
2024-06-18	23.6000	23.6000	23.6000	23.6000	0.000%	5,635	+2.119%
2024-06-17	23.6500	23.6600	23.6000	23.6000	-0.211%	10,600	+2.119%
2024-06-14	23.5700	23.6500	23.5700	23.6500	-1.417%	5,056	+1.903%
2024-06-13	23.8900	23.9900	23.6800	23.9900	-0.208%	4,760	+0.459%
2024-06-12	23.9200	24.1000	23.9200	24.0400	+0.502%	10,025	+0.250%
2024-06-11	24.1300	24.1300	23.9200	23.9200	-0.993%	9,402	+0.753%
2024-06-10	24.1600	24.1600	24.1600	24.1600	+0.166%	2,900	-0.248%
2024-06-07	24.1500	24.1600	24.1000	24.1200	+0.083%	13,203	-0.083%
2024-06-06	24.2700	24.3500	24.0800	24.1000	-0.823%	4,500	0.000%
2024-06-05	24.4300	24.4300	24.3000	24.3000	-0.246%	3,009	-0.823%
2024-06-03	24.4600	24.4800	24.3600	24.3600	-0.774%	1,800	-1.067%
2024-05-31	24.5000	24.5500	24.4000	24.5500	+0.821%	2,300	-1.833%
2024-05-30	24.4000	24.4000	24.3500	24.3500	-0.572%	2,300	-1.027%
2024-05-29	24.5000	24.5000	24.3500	24.4900	+0.369%	111,200	-1.592%
2024-05-28	24.3000	24.4000	24.2500	24.4000	-0.408%	2,375	-1.230%
2024-05-27	24.2900	24.5000	24.2900	24.5000	+1.407%	16,658	-1.633%
2024-05-24	24.1000	24.1600	24.1000	24.1600	-0.371%	2,025	-0.248%
2024-05-23	24.1100	24.2500	24.0500	24.2500	+0.581%	7,496	-0.619%
2024-05-22	24.2400	24.2500	24.1100	24.1100	+0.041%	3,300	-0.041%
2024-05-21	24.1000	24.1000	24.1000	24.1000	-0.619%	200	0.000%
2024-05-16	24.2700	24.2700	24.2500	24.2500	+0.207%	2,000	-0.619%
2024-05-15	24.2000	24.2000	24.2000	24.2000	0.000%	200	-0.413%
2024-05-14	24.2000	24.2000	24.2000	24.2000	+0.833%	300	-0.413%
2024-05-13	24.2100	24.2100	24.0000	24.0000	-1.437%	3,300	+0.417%
2024-05-10	24.3500	24.3500	24.3500	24.3500	0.000%	800	-1.027%
2024-05-09	24.4000	24.4000	24.2500	24.3500	0.000%	10,200	-1.027%
2024-05-08	24.4000	24.4000	24.3500	24.3500	+0.206%	4,000	-1.027%
2024-05-07	24.3100	24.3100	24.3000	24.3000	-0.041%	2,040	-0.823%
2024-05-06	24.3000	24.3100	24.3000	24.3100	+0.041%	3,183	-0.864%
2024-05-02	23.9900	24.3000	23.9900	24.3000	+1.292%	37,470	-0.823%
2024-05-01	23.6500	23.9900	23.6500	23.9900	+0.461%	3,203	+0.459%
2024-04-30	23.6000	23.8800	23.6000	23.8800	+0.930%	3,051	+0.921%
2024-04-29	23.6600	23.6600	23.6600	23.6600	+0.467%	100	+1.860%
2024-04-26	23.4000	23.5500	23.4000	23.5500	+0.857%	500	+2.335%
2024-04-24	23.2500	23.3500	23.2400	23.3500	+0.864%	1,550	+3.212%
2024-04-23	23.1500	23.1500	23.1500	23.1500	-0.344%	600	+4.104%
2024-04-22	23.0500	23.2400	23.0500	23.2300	+0.129%	2,132	+3.745%
2024-04-19	23.2000	23.2500	23.0600	23.2000	+0.651%	3,862	+3.879%
2024-04-18	23.0500	23.2000	23.0400	23.0500	0.000%	8,211	+4.555%
2024-04-16	23.2000	23.2000	23.0500	23.0500	0.000%	2,000	+4.555%
2024-04-15	23.0800	23.1000	23.0500	23.0500	-0.260%	8,525	+4.555%
2024-04-12	23.1500	23.2000	23.1100	23.1100	0.000%	3,572	+4.284%
2024-04-11	23.0800	23.1100	23.0800	23.1100	+0.043%	4,600	+4.284%
2024-04-10	23.0100	23.1000	23.0100	23.1000	-0.431%	200	+4.329%
2024-04-08	23.2000	23.2000	23.2000	23.2000	+0.564%	1,400	+3.879%
2024-04-05	23.2000	23.2000	23.0700	23.0700	-0.560%	800	+4.465%
2024-04-04	23.1000	23.2000	23.1000	23.2000	+0.607%	1,450	+3.879%
2024-04-03	23.0600	23.0600	23.0600	23.0600	-0.432%	1,371	+4.510%
2024-04-02	23.2000	23.2000	23.1600	23.1600	-0.172%	3,400	+4.059%
2024-04-01	23.2500	23.2500	23.1600	23.2000	+0.433%	7,100	+3.879%
2024-03-27	22.9900	23.1400	22.9900	23.1000	+0.785%	6,800	+4.329%
2024-03-26	22.9500	22.9800	22.8500	22.9200	+0.087%	6,406	+5.148%
2024-03-22	22.9000	22.9000	22.8100	22.9000	+0.439%	2,778	+5.240%
2024-03-21	22.8000	22.8100	22.7900	22.8000	+0.352%	2,350	+5.702%
2024-03-20	22.7300	22.8400	22.7100	22.7200	+0.044%	2,900	+6.074%
2024-03-19	22.7500	22.7500	22.7100	22.7100	0.000%	1,290	+6.121%
2024-03-15	22.6600	22.7100	22.6600	22.7100	+0.088%	5,300	+6.121%
2024-03-14	22.7500	22.8000	22.6900	22.6900	-0.874%	8,600	+6.214%
2024-03-13	22.8900	22.8900	22.8900	22.8900	+0.660%	803	+5.286%
2024-03-12	22.7400	22.7500	22.6600	22.7400	+0.397%	8,600	+5.981%
2024-03-11	22.7100	22.7100	22.6500	22.6500	-0.220%	784	+6.402%
2024-03-07	22.8000	22.8000	22.7000	22.7000	-0.439%	3,200	+6.167%
2024-03-06	22.5900	22.8000	22.5900	22.8000	+0.220%	2,800	+5.702%
2024-03-04	22.5400	22.7500	22.5200	22.7500	+0.220%	3,966	+5.934%
2024-03-01	22.7000	22.7000	22.7000	22.7000	0.000%	900	+6.167%
2024-02-29	22.7000	22.7000	22.7000	22.7000	0.000%	1,600	+6.167%
2024-02-28	22.7500	22.7500	22.7000	22.7000	-0.220%	29,900	+6.167%
2024-02-27	22.7800	22.7800	22.7500	22.7500	0.000%	5,100	+5.934%
2024-02-26	22.8000	22.9000	22.7500	22.7500	0.000%	3,700	+5.934%
2024-02-23	22.7600	22.7600	22.7500	22.7500	+0.176%	600	+5.934%
2024-02-22	22.7500	22.7500	22.7100	22.7100	-0.176%	60,600	+6.121%
2024-02-21	22.6500	22.8500	22.6500	22.7500	+0.442%	35,800	+5.934%
2024-02-20	22.6000	22.6600	22.6000	22.6500	+0.221%	1,400	+6.402%
2024-02-16	22.6100	22.6100	22.6000	22.6000	-1.181%	4,600	+6.637%
2024-02-15	22.4500	22.8700	22.4500	22.8700	+1.871%	484	+5.378%
2024-02-14	22.5100	22.5100	22.4000	22.4500	+0.223%	7,900	+7.350%
2024-02-13	22.5100	22.5100	22.2400	22.4000	-0.489%	8,400	+7.589%
2024-02-12	22.6000	22.6000	22.5100	22.5100	-0.398%	2,700	+7.064%
2024-02-09	22.5200	22.6000	22.5200	22.6000	+0.534%	900	+6.637%
2024-02-08	22.7300	22.7300	22.4500	22.4800	-1.143%	3,430	+7.206%
2024-02-07	22.6100	22.7400	22.6000	22.7400	-0.044%	700	+5.981%
2024-02-06	22.8600	22.8600	22.4000	22.7500	-0.438%	17,000	+5.934%
2024-02-05	22.7600	22.8500	22.7600	22.8500	-0.652%	900	+5.470%
2024-02-02	22.7500	23.0000	22.7500	23.0000	+0.305%	4,800	+4.783%
2024-02-01	22.7100	22.9300	22.6000	22.9300	+1.460%	30,000	+5.102%
2024-01-31	22.7500	22.7500	22.5400	22.6000	-0.659%	20,162	+6.637%
2024-01-30	22.7500	22.7500	22.7500	22.7500	-0.958%	9,300	+5.934%
2024-01-29	22.9700	22.9700	22.9700	22.9700	+0.174%	1,355	+4.919%
2024-01-26	22.6800	22.9300	22.6600	22.9300	-0.087%	750	+5.102%
2024-01-25	22.9500	22.9600	22.7500	22.9500	0.000%	7,335	+5.011%
2024-01-24	22.7000	22.9500	22.7000	22.9500	+1.549%	1,082	+5.011%
2024-01-23	22.9000	22.9000	22.5000	22.6000	-1.353%	747	+6.637%
2024-01-22	22.8200	22.9500	22.8100	22.9100	-0.391%	3,111	+5.194%
2024-01-19	23.1100	23.2000	22.3600	23.0000	-0.947%	206,038	+4.783%
2024-01-18	23.1000	23.4800	23.1000	23.2200	-0.086%	29,729	+3.790%
2024-01-17	23.2000	23.3900	23.0400	23.2400	-0.790%	28,464	+3.701%
2024-01-16	23.4600	23.4700	23.3000	23.4250	-0.149%	29,278	+2.882%
2024-01-15	23.3000	23.4600	23.0300	23.4600	+0.990%	6,816	+2.728%
2024-01-12	22.5900	23.2300	22.5900	23.2300	+2.879%	19,140	+3.745%
2024-01-11	22.4800	22.5800	22.4800	22.5800	+0.089%	4,271	+6.732%
2024-01-10	22.3000	22.7000	22.3000	22.5600	-0.835%	13,857	+6.826%
2024-01-09	22.6700	22.8300	22.6500	22.7500	+0.353%	38,930	+5.934%
2024-01-08	22.2000	23.1300	22.2000	22.6700	+2.117%	64,049	+6.308%
2024-01-05	22.1400	22.2800	22.1200	22.2000	+0.226%	5,050	+8.559%
2024-01-04	21.8300	22.1500	21.8300	22.1500	+1.606%	9,347	+8.804%
2024-01-03	21.7000	21.8000	21.7000	21.8000	+0.926%	4,350	+10.550%
2024-01-02	21.6000	21.6000	21.6000	21.6000	-0.461%	200	+11.574%
2023-12-29	21.7000	21.7000	21.7000	21.7000	+0.463%	825	+11.060%
2023-12-27	21.6000	21.6000	21.6000	21.6000	-0.552%	2,000	+11.574%
2023-12-22	21.6000	21.7300	21.6000	21.7200	+1.212%	1,300	+10.958%
2023-12-21	21.3000	21.4600	21.3000	21.4600	+0.751%	6,400	+12.302%
2023-12-20	21.2500	21.4000	21.2500	21.3000	+0.235%	3,614	+13.146%
2023-12-19	21.2500	21.2500	21.2500	21.2500	0.000%	600	+13.412%
2023-12-18	21.0500	21.2500	21.0500	21.2500	+0.236%	900	+13.412%
2023-12-15	21.2000	21.2000	21.2000	21.2000	-0.981%	100	+13.679%
2023-12-14	20.9800	21.4100	20.9800	21.4100	-1.969%	1,550	+12.564%
2023-12-13	21.4000	21.8400	21.4000	21.8400	+2.295%	6,003	+10.348%
2023-12-12	21.3500	21.3600	21.2000	21.3500	0.000%	5,338	+12.881%
2023-12-08	21.3500	21.3500	21.3500	21.3500	0.000%	2,400	+12.881%
2023-12-07	21.2500	21.6600	21.2500	21.3500	-0.605%	7,839	+12.881%
2023-12-06	21.4300	21.4900	21.4300	21.4800	+0.093%	10,000	+12.197%
2023-12-05	21.6700	21.7800	21.3000	21.4600	-0.186%	11,117	+12.302%
2023-12-04	21.4800	21.5000	21.3000	21.5000	+0.655%	5,644	+12.093%
2023-12-01	21.2000	21.3600	21.2000	21.3600	+0.707%	1,184	+12.828%
2023-11-30	21.2100	21.2100	21.0500	21.2100	+0.284%	2,855	+13.626%
2023-11-29	21.1450	21.1500	21.0500	21.1500	+0.906%	1,000	+13.948%
2023-11-28	20.9200	20.9600	20.9200	20.9600	+0.096%	400	+14.981%
2023-11-27	21.3400	21.3850	20.5100	20.9400	-1.226%	15,146	+15.091%
2023-11-24	21.0500	21.2100	21.0500	21.2000	+0.665%	2,600	+13.679%
2023-11-23	21.1600	21.1800	21.0600	21.0600	-0.473%	10,488	+14.435%
2023-11-22	20.9600	21.1600	20.9600	21.1600	+1.244%	1,100	+13.894%
2023-11-21	20.3800	20.9000	20.3800	20.9000	+0.626%	6,386	+15.311%
2023-11-20	20.5000	20.7700	20.1500	20.7700	+1.367%	2,500	+16.033%
2023-11-17	20.2200	20.5000	20.2000	20.4900	-0.437%	6,351	+17.618%
2023-11-16	20.8000	20.8000	20.5800	20.5800	-1.105%	200	+17.104%
2023-11-15	20.0100	20.8100	19.8000	20.8100	+3.532%	7,451	+15.810%
2023-11-14	20.0900	20.1100	19.9900	20.1000	+0.500%	10,682	+19.900%
2023-11-13	20.0900	20.1000	19.9900	20.0000	-0.498%	36,575	+20.500%
2023-11-10	19.9000	20.1000	19.9000	20.1000	+1.005%	12,498	+19.900%
2023-11-09	20.0000	20.1000	19.7000	19.9000	-0.450%	35,350	+21.106%
2023-11-08	20.0100	20.0100	19.9500	19.9900	+1.990%	55,844	+20.560%
2023-11-07	17.7500	20.0000	17.7500	19.6000	+13.623%	29,150	+22.959%
2023-11-06	17.2500	17.2500	17.2500	17.2500	+0.232%	1,400	+39.710%
2023-11-03	17.0700	17.2100	16.9300	17.2100	+1.895%	47,825	+40.035%
2023-11-02	17.0100	17.0100	16.8900	16.8900	+0.297%	5,900	+42.688%
2023-11-01	16.7500	16.8400	16.7500	16.8400	+1.568%	3,200	+43.112%
2023-10-31	16.5100	16.5800	16.4000	16.5800	+1.718%	6,100	+45.356%
2023-10-30	16.3000	16.3000	16.3000	16.3000	0.000%	900	+47.853%
2023-10-27	16.4600	16.6100	16.3000	16.3000	-2.395%	1,000	+47.853%
2023-10-26	16.6000	16.7400	16.5000	16.7000	+0.602%	15,916	+44.311%
2023-10-25	16.6000	16.6000	16.6000	16.6000	+0.060%	200	+45.181%
2023-10-24	16.8000	16.8100	16.5800	16.5900	-1.014%	2,501	+45.268%
2023-10-23	16.8700	16.8700	16.7600	16.7600	-1.063%	9,594	+43.795%
2023-10-20	17.2000	17.2000	16.8000	16.9400	-1.569%	7,079	+42.267%
2023-10-19	17.1000	17.3000	17.1000	17.2100	+0.350%	5,662	+40.035%
2023-10-18	17.1500	17.3500	17.1500	17.1500	0.000%	6,502	+40.525%
2023-10-17	17.3300	17.3300	17.1500	17.1500	+0.292%	5,071	+40.525%
2023-10-16	17.0100	17.1000	17.0100	17.1000	-0.870%	348	+40.936%
2023-10-13	17.2000	17.2800	17.1500	17.2500	+0.349%	7,268	+39.710%
2023-10-12	17.0000	17.2000	17.0000	17.1900	+0.175%	12,800	+40.198%
2023-10-11	17.2100	17.3400	16.7100	17.1600	-0.522%	29,160	+40.443%
2023-10-10	17.2000	17.2500	17.2000	17.2500	+0.174%	4,000	+39.710%
2023-10-06	17.2000	17.2200	17.0800	17.2200	+0.702%	2,300	+39.954%
2023-10-05	17.3000	17.3000	17.1000	17.1000	-0.754%	4,580	+40.936%
2023-10-04	17.3100	17.3100	17.2300	17.2300	-0.405%	3,451	+39.872%
2023-10-03	17.4000	17.4000	17.2300	17.3000	-0.288%	7,626	+39.306%
2023-09-29	17.3500	17.3500	17.3400	17.3500	+0.405%	18,548	+38.905%
2023-09-28	17.3400	17.3400	17.2000	17.2800	+0.465%	2,922	+39.468%
2023-09-27	17.2800	17.2800	17.2000	17.2000	-0.174%	2,893	+40.116%
2023-09-26	17.2800	17.3500	17.0000	17.2300	-2.102%	11,130	+39.872%
2023-09-25	17.5000	17.7500	17.5000	17.6000	-0.509%	644	+36.932%
2023-09-22	17.3500	17.6900	17.3500	17.6900	+2.551%	2,027	+36.235%
2023-09-21	17.1500	17.2800	17.1500	17.2500	+0.583%	700	+39.710%
2023-09-20	17.1000	17.1500	17.1000	17.1500	+0.882%	546	+40.525%
2023-09-19	17.1600	17.1600	17.0000	17.0000	-2.467%	5,881	+41.765%
2023-09-18	17.1000	17.4300	17.1000	17.4300	+2.049%	4,088	+38.267%
2023-09-15	16.8000	17.0900	16.8000	17.0800	+1.005%	1,800	+41.101%
2023-09-14	17.0600	17.0600	16.9100	16.9100	-1.399%	21,100	+42.519%
2023-09-13	17.1500	17.1500	17.1500	17.1500	+0.292%	1,262	+40.525%
2023-09-12	17.1500	17.1500	17.1000	17.1000	+0.234%	3,300	+40.936%
2023-09-11	17.0600	17.0600	17.0600	17.0600	0.000%	100	+41.266%
2023-09-08	17.0800	17.1250	17.0100	17.0600	+0.947%	2,512	+41.266%
2023-09-07	17.0100	17.0100	16.9000	16.9000	-0.059%	1,046	+42.604%
2023-09-06	16.9000	17.0100	16.8500	16.9100	-0.295%	7,100	+42.519%
2023-09-05	16.9600	16.9600	16.9600	16.9600	+0.653%	400	+42.099%
2023-09-01	17.0000	17.0000	16.8300	16.8500	+0.178%	2,100	+43.027%
2023-08-31	16.8500	16.9000	16.8200	16.8200	-0.119%	7,100	+43.282%
2023-08-30	17.0100	17.0100	16.8100	16.8400	-1.116%	35,200	+43.112%
2023-08-29	17.4000	17.4000	17.0300	17.0300	-1.674%	5,217	+41.515%
2023-08-28	17.2500	17.3200	17.2500	17.3200	+0.406%	22,800	+39.145%
2023-08-25	17.5000	17.5000	17.2500	17.2500	-0.347%	1,100	+39.710%
2023-08-24	17.3600	17.3600	17.3100	17.3100	-0.345%	4,100	+39.226%
2023-08-23	17.6000	17.6000	17.3700	17.3700	-1.026%	9,050	+38.745%
2023-08-22	17.5500	17.5500	17.5500	17.5500	0.000%	1,960	+37.322%
2023-08-21	17.5500	17.5500	17.5500	17.5500	-0.114%	200	+37.322%
2023-08-18	17.5700	17.5700	17.5700	17.5700	-1.292%	100	+37.166%
2023-08-17	17.8100	17.8200	17.7200	17.8000	+1.947%	4,600	+35.393%
2023-08-16	17.8300	17.8300	17.4600	17.4600	-2.513%	914	+38.030%
2023-08-15	17.7400	17.9100	17.7000	17.9100	+1.186%	4,254	+34.562%
2023-08-14	17.8000	17.8000	17.7000	17.7000	0.000%	1,400	+36.158%
2023-08-11	17.7000	17.7000	17.6500	17.7000	-0.282%	1,400	+36.158%
2023-08-10	17.6900	17.7500	17.6900	17.7500	-1.879%	300	+35.775%
2023-08-09	17.8000	18.0900	17.6600	18.0900	+2.493%	44,700	+33.223%
2023-08-08	17.6600	17.7800	17.6500	17.6500	0.000%	2,309	+36.544%
2023-08-04	17.6500	17.6500	17.6500	17.6500	+0.227%	500	+36.544%
2023-08-03	17.7000	17.7000	17.6100	17.6100	-0.733%	50,326	+36.854%
2023-07-31	17.9500	17.9500	17.6500	17.7400	+1.371%	2,800	+35.851%
2023-07-28	17.2900	17.5000	17.2300	17.5000	+1.390%	7,545	+37.714%
2023-07-27	17.2500	17.2700	17.2400	17.2600	+0.291%	1,900	+39.629%
2023-07-26	17.2500	17.3500	17.2100	17.2100	+0.058%	1,251	+40.035%
2023-07-25	17.2000	17.2000	17.2000	17.2000	0.000%	25,147	+40.116%
2023-07-24	17.1900	17.2000	17.1900	17.2000	+0.292%	6,600	+40.116%
2023-07-21	17.1500	17.1500	17.1400	17.1500	0.000%	3,500	+40.525%
2023-07-20	17.0600	17.1600	17.0600	17.1500	+0.292%	26,644	+40.525%
2023-07-19	17.0200	17.1000	17.0100	17.1000	0.000%	6,300	+40.936%
2023-07-18	17.1200	17.1200	17.0500	17.1000	+0.529%	5,600	+40.936%
2023-07-17	17.0100	17.0100	17.0100	17.0100	-0.293%	1,000	+41.681%
2023-07-13	17.0600	17.2000	17.0600	17.0600	-0.929%	1,800	+41.266%
2023-07-12	17.2500	17.2500	17.0600	17.2200	+1.294%	2,080	+39.954%
2023-07-11	17.0000	17.0600	17.0000	17.0000	-0.059%	9,600	+41.765%
2023-07-10	17.0100	17.0200	17.0100	17.0100	-0.526%	2,300	+41.681%
2023-07-07	17.1600	17.1600	17.1000	17.1000	+0.470%	500	+40.936%
2023-07-06	17.0300	17.0300	17.0200	17.0200	-1.505%	1,600	+41.598%
2023-07-04	17.2500	17.2800	17.2500	17.2800	+0.174%	3,100	+39.468%
2023-06-30	17.2400	17.2500	17.2100	17.2500	+0.174%	4,113	+39.710%
2023-06-28	17.2700	17.2700	17.2200	17.2200	-0.232%	1,000	+39.954%
2023-06-27	17.2600	17.3000	17.2600	17.2600	0.000%	3,600	+39.629%
2023-06-26	17.2600	17.2600	17.2600	17.2600	-0.404%	1,800	+39.629%
2023-06-23	17.2700	17.3300	17.2700	17.3300	-0.115%	2,396	+39.065%
2023-06-22	17.2700	17.3500	17.2700	17.3500	-0.287%	3,600	+38.905%
2023-06-21	17.3800	17.4000	17.3800	17.4000	+0.811%	800	+38.506%
2023-06-20	17.2600	17.2700	17.2600	17.2600	-1.371%	2,910	+39.629%
2023-06-15	17.0100	17.5000	17.0100	17.5000	-0.512%	8,300	+37.714%
2023-06-14	17.5900	17.6000	17.5300	17.5900	+0.228%	1,829	+37.010%
2023-06-13	17.5000	17.5500	17.3800	17.5500	+1.094%	3,700	+37.322%
2023-06-12	17.3500	17.3600	17.3000	17.3600	+0.289%	1,000	+38.825%
2023-06-09	17.2500	17.3100	17.2500	17.3100	+0.406%	900	+39.226%
2023-06-08	17.2500	17.2500	17.1750	17.2400	-0.058%	1,800	+39.791%
2023-06-07	17.1000	17.2500	17.1000	17.2500	+0.877%	400	+39.710%
2023-06-06	17.1000	17.1000	17.1000	17.1000	0.000%	1,064	+40.936%
2023-06-02	17.1000	17.1000	17.1000	17.1000	+1.786%	309	+40.936%
2023-06-01	16.8000	16.8000	16.8000	16.8000	-0.592%	900	+43.452%
2023-05-31	16.9100	16.9100	16.9000	16.9000	0.000%	425	+42.604%
2023-05-30	16.8900	16.9000	16.8900	16.9000	+1.624%	600	+42.604%
2023-05-29	16.6300	16.6300	16.6300	16.6300	+0.060%	1,300	+44.919%
2023-05-26	17.1000	17.1000	16.6200	16.6200	-0.360%	685	+45.006%
2023-05-25	16.9200	17.5800	16.6800	16.6800	-2.456%	3,500	+44.484%
2023-05-24	17.1000	17.7500	17.1000	17.1000	-0.058%	3,000	+40.936%
2023-05-23	17.2500	17.2500	17.1000	17.1100	-1.667%	1,191	+40.853%
2023-05-19	17.4000	17.4000	17.4000	17.4000	+1.222%	2,900	+38.506%
2023-05-18	17.2000	17.2000	17.1900	17.1900	+1.118%	210	+40.198%
2023-05-17	17.1000	17.1000	16.9700	17.0000	-0.439%	8,122	+41.765%
2023-05-16	17.0500	17.0750	16.9700	17.0750	-0.727%	4,100	+41.142%
2023-05-15	17.2600	17.2600	17.1600	17.2000	-0.348%	5,800	+40.116%
2023-05-12	17.0200	17.2600	17.0200	17.2600	-1.371%	200	+39.629%
2023-05-10	17.5000	17.5000	17.5000	17.5000	+1.156%	101	+37.714%
2023-05-09	17.2900	17.3500	17.2900	17.3000	+0.058%	24,400	+39.306%
2023-05-08	17.3500	17.3500	17.2900	17.2900	-0.116%	7,400	+39.387%
2023-05-05	17.3400	17.3500	17.3100	17.3100	+0.232%	1,350	+39.226%
2023-05-04	17.2800	17.2800	17.2700	17.2700	-0.461%	2,500	+39.548%
2023-05-03	17.2100	17.3500	17.2100	17.3500	+0.872%	448	+38.905%
2023-05-02	17.4000	17.4000	17.2000	17.2000	-0.750%	10,562	+40.116%
2023-05-01	17.4500	17.4500	17.3000	17.3300	+0.116%	16,245	+39.065%
2023-04-26	17.3100	17.3100	17.3100	17.3100	+0.348%	815	+39.226%
2023-04-25	17.2500	17.2500	17.2500	17.2500	0.000%	1,575	+39.710%
2023-04-24	17.2500	17.2500	17.2500	17.2500	0.000%	1,565	+39.710%
2023-04-21	17.2000	17.2500	17.2000	17.2500	+0.291%	6,490	+39.710%
2023-04-19	17.1900	17.2000	17.0300	17.2000	+0.585%	3,700	+40.116%
2023-04-18	17.2000	17.3000	17.1000	17.1000	+0.293%	2,400	+40.936%
2023-04-17	17.0600	17.0600	17.0500	17.0500	0.000%	200	+41.349%
2023-04-14	17.0700	17.1900	17.0500	17.0500	-0.872%	4,100	+41.349%
2023-04-13	17.2200	17.3000	17.2000	17.2000	-0.058%	4,300	+40.116%
2023-04-12	17.3000	17.3000	17.2100	17.2100	+0.350%	1,500	+40.035%
2023-04-11	17.1000	17.4900	17.1000	17.1500	+0.292%	3,600	+40.525%
2023-04-10	17.2500	17.2500	17.0500	17.1000	-1.042%	1,050	+40.936%
2023-04-06	17.3700	17.3700	17.2500	17.2800	-0.403%	8,400	+39.468%
2023-04-05	17.3500	17.3500	17.3500	17.3500	-0.857%	1,300	+38.905%
2023-04-04	17.5000	17.5000	17.5000	17.5000	-1.408%	2,400	+37.714%
2023-03-31	17.5000	17.7500	17.5000	17.7500	+1.024%	1,912	+35.775%
2023-03-30	17.5700	17.5700	17.5700	17.5700	+1.035%	100	+37.166%
2023-03-29	17.3700	17.3900	17.2500	17.3900	-0.912%	7,300	+38.585%
2023-03-28	17.4100	17.6100	17.4000	17.5500	-0.284%	51,983	+37.322%
2023-03-27	17.6000	17.6000	17.6000	17.6000	-2.655%	200	+36.932%
2023-03-24	18.0800	18.0800	18.0800	18.0800	-0.110%	981	+33.296%
2023-03-23	18.0600	18.1000	18.0600	18.1000	+0.166%	4,100	+33.149%
2023-03-22	18.0700	18.0700	18.0700	18.0700	+0.445%	900	+33.370%
2023-03-21	17.5000	17.9900	17.5000	17.9900	+2.216%	300	+33.963%
2023-03-20	17.5900	17.6000	17.5900	17.6000	-0.057%	975	+36.932%
2023-03-16	17.3000	17.7400	17.3000	17.6100	-1.234%	2,669	+36.854%
2023-03-15	18.0300	18.0300	17.8300	17.8300	-2.675%	4,200	+35.165%
2023-03-14	18.2700	18.3200	18.2500	18.3200	+0.826%	5,425	+31.550%
2023-03-13	18.0800	18.1700	18.0000	18.1700	-2.834%	2,100	+32.636%
2023-03-10	18.3000	18.8600	18.3000	18.7000	+2.466%	2,737	+28.877%
2023-03-09	18.4100	18.4100	18.2200	18.2500	+0.940%	8,000	+32.055%
2023-03-08	18.2700	18.3900	18.0800	18.0800	-1.040%	2,615	+33.296%
2023-03-07	18.8200	18.8200	18.2700	18.2700	-2.922%	6,600	+31.910%
2023-03-06	18.9700	18.9700	18.8200	18.8200	-0.423%	4,000	+28.055%
2023-03-03	18.9700	18.9800	18.9000	18.9000	+0.212%	3,500	+27.513%
2023-03-02	18.9000	18.9000	18.8600	18.8600	-0.212%	825	+27.784%
2023-03-01	18.8600	18.9000	18.8600	18.9000	+0.639%	1,100	+27.513%
2023-02-28	18.9000	18.9000	18.7800	18.7800	-0.949%	270	+28.328%
2023-02-27	18.7400	18.9700	18.7400	18.9600	+1.120%	5,567	+27.110%
2023-02-24	18.7500	18.7500	18.7500	18.7500	-0.053%	15,200	+28.533%
2023-02-23	18.7100	18.7600	18.7100	18.7600	+1.132%	5,100	+28.465%
2023-02-22	18.6000	18.7500	18.5500	18.5500	-1.067%	3,400	+29.919%
2023-02-21	18.9500	18.9900	18.7500	18.7500	-1.055%	9,500	+28.533%
2023-02-17	18.7600	18.9500	18.7600	18.9500	+0.691%	12,150	+27.177%
2023-02-16	18.9000	18.9900	18.8200	18.8200	-0.895%	12,300	+28.055%
2023-02-15	18.9900	18.9900	18.9900	18.9900	0.000%	29,400	+26.909%
2023-02-14	18.9900	18.9900	18.9900	18.9900	+0.053%	55,000	+26.909%
2023-02-13	18.9800	18.9900	18.9700	18.9800	+1.173%	3,900	+26.976%
2023-02-10	18.9900	19.0000	18.7600	18.7600	-1.263%	3,456	+28.465%
2023-02-09	19.0000	19.0000	19.0000	19.0000	0.000%	14,700	+26.842%
2023-02-08	18.8500	19.0000	18.8500	19.0000	+0.796%	11,400	+26.842%
2023-02-07	18.8500	18.8500	18.8500	18.8500	+1.453%	2,600	+27.851%
2023-02-06	18.5600	18.7500	18.5600	18.5800	-0.215%	2,500	+29.709%
2023-02-03	18.7400	18.7400	18.6200	18.6200	-0.640%	700	+29.431%
2023-02-02	18.6500	18.7400	18.5100	18.7400	+0.483%	1,400	+28.602%
2023-02-01	18.5000	18.6500	18.5000	18.6500	-0.161%	29,400	+29.223%
2023-01-31	18.7900	18.8000	18.6800	18.6800	+0.701%	5,700	+29.015%
2023-01-30	18.7500	18.7500	18.5500	18.5500	-1.067%	2,200	+29.919%
2023-01-27	18.7500	18.7500	18.7500	18.7500	+2.180%	14,700	+28.533%
2023-01-25	18.5000	18.5000	18.3500	18.3500	+0.548%	25,800	+31.335%
2023-01-24	18.2500	18.2500	18.2500	18.2500	-1.617%	350	+32.055%
2023-01-23	18.7500	18.7500	18.5000	18.5500	-1.067%	19,835	+29.919%
2023-01-20	18.8000	18.8000	18.6000	18.7500	+1.351%	4,410	+28.533%
2023-01-19	18.5300	18.5400	18.5000	18.5000	-2.013%	1,610	+30.270%
2023-01-18	18.3100	19.2200	18.3100	18.8800	+2.054%	3,700	+27.648%
2023-01-17	18.5000	18.6100	18.5000	18.5000	+0.434%	4,900	+30.270%
2023-01-16	18.4200	18.4200	18.4200	18.4200	+0.546%	2,085	+30.836%
2023-01-13	18.3200	18.3200	18.3200	18.3200	-0.109%	268	+31.550%
2023-01-12	18.5000	18.6900	18.3000	18.3400	-3.423%	2,100	+31.407%
2023-01-11	18.5000	18.9900	18.1100	18.9900	+2.927%	2,812	+26.909%
2023-01-10	18.0400	18.4500	18.0100	18.4500	+1.653%	5,700	+30.623%
2023-01-09	18.1000	18.1500	18.1000	18.1500	-0.493%	2,100	+32.782%
2023-01-06	18.2400	18.2400	18.0000	18.2400	0.000%	900	+32.127%
2023-01-04	18.4900	18.4900	17.9400	18.2400	+0.997%	2,762	+32.127%
2023-01-03	17.6500	18.0600	17.6100	18.0600	+2.614%	3,784	+33.444%
2022-12-30	17.6000	17.6000	17.4500	17.6000	0.000%	912	+36.932%

.dark-mode .msn0y7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .msn0y7{ color: #333333; background-color: white; border: 2px solid #333333; }ALA-GALTAGAS LTD SERIES G PFDstock TSE

ALA-G
ALTAGAS LTD SERIES G PFD
stock TSE