Dark

ALA-I
ALTAGAGS PFD SER I PFD
stock TSE

Inactive

Dec 31, 2020

25.03CAD+0.240%(+0.06)1,200

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-31	25.03	25.03	25.03	25.03	+0.240%	1,200	0.000%
2020-12-30	25.01	25.01	24.97	24.97	-0.160%	17,842	+0.240%
2020-12-29	25.01	25.01	25.01	25.01	+0.120%	300	+0.080%
2020-12-23	25.00	25.00	24.98	24.98	-0.080%	59,200	+0.200%
2020-12-22	24.99	25.00	24.99	25.00	+0.040%	99,330	+0.120%
2020-12-21	24.98	24.99	24.98	24.99	0.000%	50,860	+0.160%
2020-12-18	24.99	24.99	24.99	24.99	0.000%	4,000	+0.160%
2020-12-17	24.99	24.99	24.99	24.99	0.000%	2,035	+0.160%
2020-12-16	24.98	24.99	24.98	24.99	0.000%	14,680	+0.160%
2020-12-15	25.00	25.01	24.99	24.99	-0.080%	130,104	+0.160%
2020-12-14	25.25	25.25	24.99	25.01	-1.224%	47,600	+0.080%
2020-12-11	25.30	25.32	25.30	25.32	-0.079%	6,900	-1.145%
2020-12-10	25.29	25.34	25.29	25.34	+0.198%	32,175	-1.223%
2020-12-09	25.29	25.29	25.29	25.29	0.000%	4,098	-1.028%
2020-12-08	25.29	25.29	25.29	25.29	0.000%	4,300	-1.028%
2020-12-07	25.28	25.30	25.28	25.29	0.000%	29,800	-1.028%
2020-12-04	25.29	25.29	25.29	25.29	-0.040%	1,070	-1.028%
2020-12-03	25.28	25.30	25.28	25.30	+0.079%	11,880	-1.067%
2020-12-02	25.29	25.30	25.27	25.28	-0.040%	55,400	-0.989%
2020-12-01	25.29	25.30	25.29	25.29	-0.040%	13,689	-1.028%
2020-11-30	25.29	25.30	25.29	25.30	+0.040%	29,073	-1.067%
2020-11-27	25.29	25.29	25.29	25.29	0.000%	29,025	-1.028%
2020-11-26	25.28	25.29	25.28	25.29	+0.040%	22,375	-1.028%
2020-11-25	25.28	25.28	25.28	25.28	+0.040%	4,660	-0.989%
2020-11-24	25.27	25.27	25.27	25.27	-0.079%	9,630	-0.950%
2020-11-23	25.27	25.29	25.26	25.29	+0.079%	50,730	-1.028%
2020-11-20	25.22	25.29	25.22	25.27	+6.624%	92,544	-0.950%
2020-11-19	23.60	23.75	23.60	23.70	+0.084%	6,686	+5.612%
2020-11-18	23.68	23.68	23.68	23.68	+0.339%	520	+5.701%
2020-11-17	23.59	23.60	23.49	23.60	+0.297%	6,500	+6.059%
2020-11-16	23.48	23.55	23.48	23.53	+0.213%	19,500	+6.375%
2020-11-13	23.40	23.48	23.40	23.48	+0.773%	10,375	+6.601%
2020-11-12	23.31	23.31	23.30	23.30	-0.597%	3,080	+7.425%
2020-11-11	23.40	23.45	23.40	23.44	+0.385%	2,800	+6.783%
2020-11-10	23.30	23.39	23.30	23.35	+0.129%	2,000	+7.195%
2020-11-09	23.30	23.40	23.29	23.32	+0.474%	7,800	+7.333%
2020-11-06	23.21	23.21	23.21	23.21	-0.043%	300	+7.841%
2020-11-05	23.20	23.22	23.20	23.22	-0.769%	550	+7.795%
2020-11-04	23.41	23.41	23.40	23.40	-0.213%	3,600	+6.966%
2020-11-03	23.47	23.49	23.45	23.45	+0.214%	4,064	+6.738%
2020-11-02	23.40	23.40	23.40	23.40	-0.847%	1,000	+6.966%
2020-10-30	23.56	23.60	23.56	23.60	-0.211%	5,900	+6.059%
2020-10-29	23.65	23.65	23.65	23.65	+0.127%	400	+5.835%
2020-10-28	23.62	23.64	23.61	23.62	-0.547%	6,700	+5.970%
2020-10-27	23.75	23.75	23.75	23.75	0.000%	6,100	+5.389%
2020-10-26	23.75	23.75	23.75	23.75	-0.210%	5,300	+5.389%
2020-10-23	23.78	23.80	23.75	23.80	+0.042%	9,300	+5.168%
2020-10-22	23.81	23.81	23.78	23.79	+0.168%	4,505	+5.212%
2020-10-21	23.81	23.81	23.75	23.75	-0.628%	9,500	+5.389%
2020-10-20	23.77	23.90	23.75	23.90	+0.168%	10,200	+4.728%
2020-10-19	23.66	23.92	23.66	23.86	-0.417%	1,000	+4.904%
2020-10-16	23.60	23.96	23.60	23.96	+0.927%	4,882	+4.466%
2020-10-15	23.58	23.74	23.55	23.74	+0.679%	2,800	+5.434%
2020-10-14	23.61	23.62	23.58	23.58	-0.380%	4,080	+6.149%
2020-10-09	23.40	23.67	23.40	23.67	-0.127%	12,200	+5.746%
2020-10-08	23.40	23.70	23.35	23.70	+1.282%	19,500	+5.612%
2020-10-07	23.35	23.40	23.25	23.40	+0.257%	7,998	+6.966%
2020-10-06	23.30	23.40	23.30	23.34	+0.344%	5,560	+7.241%
2020-10-05	23.26	23.26	23.26	23.26	0.000%	358	+7.610%
2020-10-02	23.19	23.30	23.19	23.26	-0.129%	4,100	+7.610%
2020-10-01	23.09	23.29	23.09	23.29	+0.172%	500	+7.471%
2020-09-30	23.05	23.25	22.80	23.25	+0.432%	11,682	+7.656%
2020-09-29	23.15	23.15	23.15	23.15	+0.652%	1,700	+8.121%
2020-09-28	22.99	23.01	22.99	23.00	0.000%	8,000	+8.826%
2020-09-25	23.00	23.01	22.99	23.00	0.000%	5,300	+8.826%
2020-09-24	23.00	23.25	22.95	23.00	-0.605%	32,105	+8.826%
2020-09-23	23.15	23.15	23.14	23.14	-1.111%	1,531	+8.168%
2020-09-21	23.40	23.40	23.40	23.40	-0.973%	300	+6.966%
2020-09-18	23.70	23.70	23.51	23.63	-0.211%	941	+5.925%
2020-09-17	23.72	23.76	23.60	23.68	-0.921%	6,600	+5.701%
2020-09-16	24.00	24.00	23.90	23.90	-0.417%	2,250	+4.728%
2020-09-15	24.00	24.00	23.99	24.00	-1.437%	6,180	+4.292%
2020-09-14	24.00	24.35	24.00	24.35	-0.205%	2,100	+2.793%
2020-09-11	24.22	24.40	24.20	24.40	+0.826%	10,900	+2.582%
2020-09-10	24.00	24.20	24.00	24.20	+1.255%	12,622	+3.430%
2020-09-09	23.73	23.90	23.73	23.90	+0.759%	7,677	+4.728%
2020-09-08	23.97	23.97	23.72	23.72	-0.836%	23,585	+5.523%
2020-09-04	23.91	24.00	23.91	23.92	-0.167%	4,100	+4.640%
2020-09-03	24.22	24.22	23.96	23.96	-1.155%	6,600	+4.466%
2020-09-02	24.20	24.39	24.15	24.24	-0.206%	40,900	+3.259%
2020-09-01	23.87	24.30	23.87	24.29	+1.973%	9,500	+3.047%
2020-08-31	23.91	23.91	23.82	23.82	0.000%	1,000	+5.080%
2020-08-28	23.82	23.82	23.82	23.82	-0.042%	100	+5.080%
2020-08-27	23.54	23.83	23.50	23.83	+1.318%	14,882	+5.036%
2020-08-26	23.25	23.75	23.25	23.52	+1.336%	7,050	+6.420%
2020-08-25	23.14	23.25	23.14	23.21	+1.354%	2,900	+7.841%
2020-08-24	22.90	22.90	22.90	22.90	-1.080%	200	+9.301%
2020-08-21	23.15	23.15	22.97	23.15	+0.652%	900	+8.121%
2020-08-20	22.95	23.00	22.95	23.00	+0.437%	6,403	+8.826%
2020-08-19	22.85	22.90	22.85	22.90	+0.659%	30,100	+9.301%
2020-08-18	22.97	23.00	22.75	22.75	+0.442%	9,800	+10.022%
2020-08-17	22.63	22.65	22.63	22.65	-2.371%	400	+10.508%
2020-08-13	22.50	23.20	22.50	23.20	+2.473%	1,749	+7.888%
2020-08-12	22.25	22.64	22.25	22.64	+1.707%	2,410	+10.557%
2020-08-11	22.25	22.51	22.25	22.26	-1.023%	1,848	+12.444%
2020-08-10	22.40	22.50	22.40	22.49	+0.402%	7,165	+11.294%
2020-08-07	22.33	22.40	22.31	22.40	0.000%	3,501	+11.741%
2020-08-06	22.25	22.40	22.25	22.40	+0.224%	2,000	+11.741%
2020-08-05	22.34	22.35	22.34	22.35	+1.085%	300	+11.991%
2020-08-04	22.25	22.25	22.11	22.11	-0.405%	1,850	+13.207%
2020-07-31	22.25	22.25	22.01	22.20	+0.452%	2,313	+12.748%
2020-07-30	21.80	22.25	21.75	22.10	-0.897%	11,117	+13.258%
2020-07-29	22.25	22.40	22.25	22.30	+0.225%	7,460	+12.242%
2020-07-28	22.01	22.25	22.00	22.25	-0.625%	3,200	+12.494%
2020-07-27	21.96	22.39	21.90	22.39	+1.726%	1,750	+11.791%
2020-07-24	22.39	22.40	22.01	22.01	-0.990%	1,000	+13.721%
2020-07-22	22.14	22.52	22.14	22.23	-2.543%	4,700	+12.596%
2020-07-21	22.30	22.81	21.99	22.81	+2.287%	3,923	+9.733%
2020-07-20	22.30	22.30	22.21	22.30	+2.482%	2,450	+12.242%
2020-07-17	21.76	21.76	21.76	21.76	-2.640%	461	+15.028%
2020-07-16	21.47	23.71	21.47	22.35	+4.930%	9,207	+11.991%
2020-07-15	20.75	21.62	20.75	21.30	+2.899%	2,805	+17.512%
2020-07-14	20.60	20.71	20.60	20.70	0.000%	500	+20.918%
2020-07-13	21.10	21.10	20.59	20.70	-2.220%	4,200	+20.918%
2020-07-10	20.75	21.17	20.75	21.17	+2.024%	4,200	+18.233%
2020-07-09	20.80	20.81	20.75	20.75	0.000%	2,800	+20.627%
2020-07-08	21.00	21.00	20.75	20.75	-1.190%	2,400	+20.627%
2020-07-07	21.01	21.19	21.00	21.00	0.000%	1,970	+19.190%
2020-07-06	20.90	21.00	20.85	21.00	+0.719%	1,350	+19.190%
2020-07-03	20.90	20.93	20.79	20.85	-1.651%	900	+20.048%
2020-07-02	21.05	21.20	20.75	21.20	+2.169%	2,550	+18.066%
2020-06-30	20.76	20.95	20.75	20.75	-0.718%	3,945	+20.627%
2020-06-29	20.51	20.90	20.51	20.90	+1.358%	1,850	+19.761%
2020-06-26	20.70	20.75	20.62	20.62	-0.194%	1,527	+21.387%
2020-06-25	20.76	20.81	20.66	20.66	-0.386%	1,650	+21.152%
2020-06-24	21.58	21.58	20.62	20.74	+0.484%	4,590	+20.685%
2020-06-23	20.64	20.64	20.64	20.64	+0.585%	515	+21.269%
2020-06-19	20.76	20.76	20.51	20.52	-2.286%	3,103	+21.979%
2020-06-18	21.00	21.00	21.00	21.00	0.000%	1,002	+19.190%
2020-06-17	21.20	21.20	20.95	21.00	-0.709%	3,175	+19.190%
2020-06-16	20.74	21.17	20.74	21.15	+1.977%	2,670	+18.345%
2020-06-15	20.93	20.94	20.58	20.74	-2.583%	2,000	+20.685%
2020-06-12	20.72	21.29	20.72	21.29	+2.850%	800	+17.567%
2020-06-11	21.11	21.11	20.70	20.70	-1.942%	8,425	+20.918%
2020-06-10	21.32	21.48	21.07	21.11	-1.723%	3,485	+18.569%
2020-06-09	21.47	21.50	21.47	21.48	-0.186%	6,208	+16.527%
2020-06-08	21.60	21.70	21.49	21.52	+0.093%	3,706	+16.310%
2020-06-05	21.20	21.73	21.20	21.50	+3.118%	12,700	+16.419%
2020-06-04	21.01	21.01	20.71	20.85	-0.477%	6,000	+20.048%
2020-06-03	20.50	20.95	20.50	20.95	+2.145%	3,500	+19.475%
2020-06-02	21.37	21.37	20.35	20.51	+0.786%	7,550	+22.038%
2020-06-01	20.35	20.35	20.35	20.35	-0.147%	12,100	+22.998%
2020-05-29	20.60	20.78	20.38	20.38	-1.546%	6,574	+22.816%
2020-05-28	20.50	20.78	20.50	20.70	+0.242%	500	+20.918%
2020-05-27	20.76	20.76	20.65	20.65	-0.817%	9,875	+21.211%
2020-05-26	21.40	21.40	20.82	20.82	-0.144%	7,225	+20.221%
2020-05-22	21.48	21.48	20.80	20.85	-1.929%	6,275	+20.048%
2020-05-21	21.03	21.26	21.03	21.26	+0.473%	2,325	+17.733%
2020-05-20	21.40	21.56	20.90	21.16	+3.119%	8,600	+18.289%
2020-05-15	20.46	20.52	20.46	20.52	+0.098%	9,190	+21.979%
2020-05-14	20.53	20.53	19.97	20.50	-1.773%	6,313	+22.098%
2020-05-13	21.15	21.15	20.51	20.87	-1.557%	8,782	+19.933%
2020-05-12	21.50	21.50	21.20	21.20	+0.665%	6,725	+18.066%
2020-05-11	21.40	21.41	21.06	21.06	+0.333%	2,868	+18.851%
2020-05-08	20.81	20.99	20.81	20.99	+1.059%	405	+19.247%
2020-05-07	20.02	20.77	20.02	20.77	+3.850%	4,919	+20.510%
2020-05-06	19.57	20.10	19.56	20.00	+1.317%	21,031	+25.150%
2020-05-04	19.41	19.74	19.41	19.74	+0.560%	1,800	+26.798%
2020-05-01	19.64	19.64	19.62	19.63	+0.153%	4,408	+27.509%
2020-04-30	19.75	19.75	19.50	19.60	-0.759%	65,500	+27.704%
2020-04-29	19.75	19.75	19.75	19.75	+1.857%	2,050	+26.734%
2020-04-28	19.75	19.75	19.39	19.39	-0.360%	5,770	+29.087%
2020-04-27	19.36	19.51	19.35	19.46	+0.829%	7,325	+28.623%
2020-04-23	19.55	19.55	19.30	19.30	+0.156%	6,850	+29.689%
2020-04-21	19.50	19.50	19.27	19.27	-2.232%	2,100	+29.891%
2020-04-20	19.39	19.73	19.39	19.71	-1.054%	7,459	+26.991%
2020-04-17	19.50	19.92	19.30	19.92	+4.021%	8,762	+25.653%
2020-04-16	19.30	19.39	19.07	19.15	-0.519%	8,200	+30.705%
2020-04-15	19.27	19.45	19.20	19.25	-0.773%	3,240	+30.026%
2020-04-14	19.82	19.82	19.17	19.40	+2.105%	4,900	+29.021%
2020-04-13	19.74	19.74	18.71	19.00	+1.333%	2,402	+31.737%
2020-04-09	17.80	19.11	17.80	18.75	+5.337%	7,052	+33.493%
2020-04-08	18.01	18.01	17.71	17.80	+0.225%	8,922	+40.618%
2020-04-07	18.29	18.82	17.75	17.76	+2.069%	10,681	+40.935%
2020-04-06	17.40	17.40	17.40	17.40	+2.959%	101	+43.851%
2020-04-03	17.05	17.05	16.58	16.90	-0.647%	6,293	+48.107%
2020-04-02	16.89	17.03	16.75	17.01	+2.904%	7,390	+47.149%
2020-04-01	16.90	16.90	16.53	16.53	-1.666%	3,030	+51.422%
2020-03-31	16.25	17.84	16.24	16.81	+5.062%	7,893	+48.899%
2020-03-30	15.90	16.05	15.90	16.00	0.000%	4,450	+56.438%
2020-03-27	16.00	16.25	15.36	16.00	-4.421%	5,500	+56.438%
2020-03-26	15.26	16.87	15.26	16.74	+7.930%	4,836	+49.522%
2020-03-25	13.20	15.52	12.85	15.51	+15.746%	12,100	+61.380%
2020-03-24	12.98	13.50	12.98	13.40	+4.851%	16,500	+86.791%
2020-03-23	13.66	13.78	12.78	12.78	-11.862%	15,450	+95.853%
2020-03-20	14.32	14.95	14.29	14.50	+4.542%	9,300	+72.621%
2020-03-19	13.50	14.00	13.06	13.87	+2.741%	13,646	+80.461%
2020-03-18	14.30	14.30	13.17	13.50	-8.475%	13,800	+85.407%
2020-03-17	12.00	15.10	12.00	14.75	+9.747%	14,600	+69.695%
2020-03-16	17.90	17.90	13.44	13.44	-25.499%	9,750	+86.235%
2020-03-13	18.24	18.25	17.84	18.04	+1.634%	11,800	+38.747%
2020-03-12	17.19	18.23	17.19	17.75	-14.293%	21,830	+41.014%
2020-03-11	21.81	21.81	20.71	20.71	-6.034%	5,330	+20.859%
2020-03-10	22.87	22.87	20.90	22.04	+1.614%	11,275	+13.566%
2020-03-09	23.55	23.57	21.67	21.69	-7.937%	8,550	+15.399%
2020-03-06	23.71	23.81	23.51	23.56	-0.591%	2,850	+6.239%
2020-03-05	24.00	24.01	23.70	23.70	-1.455%	5,720	+5.612%
2020-03-04	23.84	24.05	23.50	24.05	+2.471%	4,930	+4.075%
2020-03-03	23.50	23.51	23.46	23.47	-0.043%	4,900	+6.647%
2020-03-02	24.00	24.00	23.48	23.48	-1.137%	1,700	+6.601%
2020-02-28	24.00	24.01	23.75	23.75	-2.624%	5,120	+5.389%
2020-02-27	24.41	24.41	24.01	24.39	-0.041%	2,389	+2.624%
2020-02-26	24.40	24.40	24.40	24.40	-0.082%	800	+2.582%
2020-02-25	24.59	24.60	24.40	24.42	-0.691%	3,345	+2.498%
2020-02-24	24.40	24.60	24.40	24.59	-0.041%	2,747	+1.789%
2020-02-21	24.59	24.60	24.51	24.60	+0.408%	1,540	+1.748%
2020-02-20	24.51	24.51	24.45	24.50	+0.204%	20,000	+2.163%
2020-02-19	24.44	24.45	24.44	24.45	+0.164%	3,000	+2.372%
2020-02-18	24.45	24.45	24.41	24.41	+0.041%	400	+2.540%
2020-02-14	24.45	24.45	24.40	24.40	-0.408%	93,800	+2.582%
2020-02-13	24.50	24.50	24.41	24.50	-0.487%	6,800	+2.163%
2020-02-12	24.42	24.62	24.31	24.62	+1.317%	15,100	+1.665%
2020-02-11	24.61	24.61	24.30	24.30	-1.220%	9,320	+3.004%
2020-02-10	24.60	24.60	24.45	24.60	+0.163%	2,735	+1.748%
2020-02-07	24.51	24.56	24.51	24.56	-0.284%	300	+1.914%
2020-02-06	24.67	24.70	24.63	24.63	-0.122%	400	+1.624%
2020-02-05	24.59	24.69	24.58	24.66	+0.244%	2,400	+1.500%
2020-02-04	24.40	24.60	24.40	24.60	+0.820%	6,400	+1.748%
2020-01-31	24.42	24.59	24.40	24.40	-0.327%	4,865	+2.582%
2020-01-30	24.62	24.62	24.48	24.48	-0.690%	3,600	+2.247%
2020-01-29	24.40	24.65	24.40	24.65	+1.025%	1,978	+1.542%
2020-01-28	24.39	24.40	24.27	24.40	0.000%	400	+2.582%
2020-01-27	24.33	24.40	24.18	24.40	+0.412%	5,060	+2.582%
2020-01-24	24.30	24.41	24.25	24.30	0.000%	6,750	+3.004%
2020-01-23	24.24	24.36	24.24	24.30	+0.124%	5,100	+3.004%
2020-01-22	24.40	24.40	24.27	24.27	-0.410%	3,610	+3.131%
2020-01-21	24.51	24.52	24.36	24.37	-0.531%	5,140	+2.708%
2020-01-20	24.50	24.50	24.50	24.50	+1.114%	3,000	+2.163%
2020-01-17	24.65	24.65	24.23	24.23	-1.504%	19,673	+3.302%
2020-01-16	24.61	24.61	24.59	24.60	-0.324%	1,145	+1.748%
2020-01-15	24.67	24.68	24.67	24.68	+0.041%	2,900	+1.418%
2020-01-14	24.63	24.67	24.63	24.67	+0.203%	5,930	+1.459%
2020-01-13	24.70	24.70	24.62	24.62	-0.324%	5,900	+1.665%
2020-01-10	24.61	24.70	24.61	24.70	+0.407%	3,200	+1.336%
2020-01-09	24.52	24.60	24.52	24.60	+0.408%	5,250	+1.748%
2020-01-08	24.49	24.55	24.42	24.50	+0.041%	4,361	+2.163%
2020-01-07	24.53	24.53	24.34	24.49	+0.906%	2,000	+2.205%
2020-01-06	24.27	24.27	24.27	24.27	-0.736%	400	+3.131%
2020-01-03	24.45	24.45	24.45	24.45	0.000%	100	+2.372%
2020-01-02	24.51	24.52	24.45	24.45	-0.285%	525	+2.372%
2019-12-31	24.55	24.65	24.44	24.52	+0.327%	4,096	+2.080%
2019-12-27	24.53	24.53	24.35	24.44	+0.370%	1,100	+2.414%
2019-12-24	24.60	24.60	24.35	24.35	-0.895%	844	+2.793%
2019-12-23	24.03	24.57	24.01	24.57	+2.332%	4,000	+1.872%
2019-12-20	24.01	24.05	24.00	24.01	-0.373%	1,600	+4.248%
2019-12-19	24.10	24.16	23.95	24.10	0.000%	4,466	+3.859%
2019-12-18	24.02	24.20	24.02	24.10	+0.964%	2,600	+3.859%
2019-12-17	23.80	23.93	23.70	23.87	-0.126%	9,070	+4.860%
2019-12-16	23.75	23.90	23.71	23.90	+1.702%	3,030	+4.728%
2019-12-13	23.51	23.51	23.36	23.50	+0.085%	9,774	+6.511%
2019-12-12	23.75	23.75	23.48	23.48	-1.675%	3,900	+6.601%
2019-12-11	23.80	23.88	23.75	23.88	+0.294%	6,935	+4.816%
2019-12-10	23.95	24.00	23.79	23.81	-0.626%	11,100	+5.124%
2019-12-09	23.99	23.99	23.92	23.96	+0.546%	1,800	+4.466%
2019-12-06	23.84	24.02	23.83	23.83	+0.337%	2,000	+5.036%
2019-12-05	23.56	23.75	23.44	23.75	+0.636%	2,400	+5.389%
2019-12-04	23.20	23.60	23.20	23.60	+1.549%	10,700	+6.059%
2019-12-03	23.55	23.55	23.19	23.24	-1.442%	11,925	+7.702%
2019-12-02	23.71	23.71	23.58	23.58	-0.506%	2,151	+6.149%
2019-11-29	23.70	23.70	23.50	23.70	0.000%	8,064	+5.612%
2019-11-28	23.65	23.85	23.65	23.70	-0.420%	6,345	+5.612%
2019-11-27	23.85	23.85	23.80	23.80	-0.833%	2,025	+5.168%
2019-11-26	24.00	24.01	24.00	24.00	-0.374%	1,500	+4.292%
2019-11-25	24.03	24.09	23.99	24.09	+0.375%	3,900	+3.902%
2019-11-22	23.99	24.00	23.99	24.00	+0.460%	3,796	+4.292%
2019-11-21	23.88	24.00	23.88	23.89	+0.042%	7,400	+4.772%
2019-11-20	23.80	23.88	23.79	23.88	+0.675%	14,900	+4.816%
2019-11-19	23.70	23.80	23.70	23.72	-0.294%	1,150	+5.523%
2019-11-18	23.80	23.80	23.75	23.79	+0.253%	5,750	+5.212%
2019-11-15	23.74	23.74	23.67	23.73	+0.127%	5,600	+5.478%
2019-11-14	23.65	23.75	23.54	23.70	+0.084%	17,952	+5.612%
2019-11-13	23.60	23.68	23.55	23.68	+0.509%	6,698	+5.701%
2019-11-12	23.67	23.67	23.53	23.56	+0.469%	665	+6.239%
2019-11-11	23.50	23.50	23.45	23.45	-0.636%	2,500	+6.738%
2019-11-08	23.50	23.65	23.32	23.60	+0.127%	1,900	+6.059%
2019-11-07	23.45	23.57	23.43	23.57	+0.127%	1,100	+6.194%
2019-11-06	23.60	23.60	23.36	23.54	+1.378%	680	+6.330%
2019-11-05	23.51	23.51	23.22	23.22	-0.981%	1,600	+7.795%
2019-11-04	23.46	23.49	23.34	23.45	-0.425%	6,500	+6.738%
2019-11-01	23.50	23.70	23.50	23.55	-0.842%	7,150	+6.285%
2019-10-31	23.59	23.78	23.50	23.75	-0.084%	2,810	+5.389%
2019-10-30	23.80	23.80	23.75	23.77	-0.084%	6,600	+5.301%
2019-10-29	23.53	23.87	23.53	23.79	+0.592%	2,350	+5.212%
2019-10-28	23.72	23.72	23.65	23.65	-0.714%	2,600	+5.835%
2019-10-25	23.70	23.83	23.70	23.82	+1.146%	1,465	+5.080%
2019-10-24	23.70	23.70	23.55	23.55	-0.212%	4,485	+6.285%
2019-10-23	23.60	23.70	23.60	23.60	-0.085%	4,064	+6.059%
2019-10-22	23.57	23.65	23.57	23.62	-0.338%	1,400	+5.970%
2019-10-21	23.65	23.70	23.65	23.70	+0.339%	1,200	+5.612%
2019-10-18	23.52	23.64	23.52	23.62	-0.085%	2,550	+5.970%
2019-10-17	23.61	23.71	23.61	23.64	-0.295%	7,089	+5.880%
2019-10-16	23.42	23.72	23.42	23.71	+0.127%	5,556	+5.567%
2019-10-15	23.66	23.68	23.55	23.68	+0.552%	4,160	+5.701%
2019-10-11	23.43	23.57	23.43	23.55	+1.421%	24,200	+6.285%
2019-10-10	23.20	23.22	23.20	23.22	-0.043%	400	+7.795%
2019-10-09	23.09	23.26	23.09	23.23	-0.086%	1,440	+7.749%
2019-10-08	23.04	23.25	23.03	23.25	+0.129%	1,000	+7.656%
2019-10-07	23.15	23.22	23.15	23.22	+0.869%	3,000	+7.795%
2019-10-04	23.02	23.02	23.02	23.02	-0.346%	100	+8.732%
2019-10-03	23.00	23.10	23.00	23.10	+0.785%	1,160	+8.355%
2019-10-02	23.21	23.25	22.88	22.92	-1.631%	2,850	+9.206%
2019-10-01	22.98	23.48	22.98	23.30	+0.866%	58,346	+7.425%
2019-09-30	22.68	23.20	22.68	23.10	+0.917%	5,717	+8.355%
2019-09-27	22.64	22.94	22.64	22.89	+0.087%	2,900	+9.349%
2019-09-26	22.75	22.90	22.75	22.87	+1.419%	3,900	+9.445%
2019-09-25	22.55	22.55	22.55	22.55	0.000%	200	+10.998%
2019-09-24	22.65	22.91	22.25	22.55	-0.221%	4,050	+10.998%
2019-09-23	22.60	22.64	22.56	22.60	-0.088%	44,100	+10.752%
2019-09-20	22.59	22.62	22.53	22.62	+0.757%	6,751	+10.654%
2019-09-19	22.50	22.64	22.45	22.45	-0.222%	6,397	+11.492%
2019-09-18	22.42	22.50	22.42	22.50	0.000%	1,980	+11.244%
2019-09-17	22.48	22.52	22.45	22.50	+0.267%	14,177	+11.244%
2019-09-16	22.35	22.44	22.35	22.44	+0.403%	1,450	+11.542%
2019-09-13	22.47	22.47	22.09	22.35	-0.445%	12,300	+11.991%
2019-09-12	22.44	22.49	22.39	22.45	+0.358%	8,201	+11.492%
2019-09-11	22.28	22.37	22.22	22.37	+0.359%	102,910	+11.891%
2019-09-10	22.25	22.35	22.12	22.29	+0.632%	5,600	+12.293%
2019-09-09	22.17	22.30	22.06	22.15	-0.270%	5,300	+13.002%
2019-09-06	22.23	22.23	22.21	22.21	-0.404%	300	+12.697%
2019-09-05	22.51	22.51	22.15	22.30	+2.013%	6,900	+12.242%
2019-09-04	21.66	21.87	21.66	21.86	+1.391%	5,609	+14.501%
2019-09-03	22.29	22.30	21.56	21.56	+0.513%	1,800	+16.095%
2019-08-30	21.50	21.71	21.45	21.45	+0.187%	49,835	+16.690%
2019-08-29	21.15	21.54	21.14	21.41	+1.710%	9,640	+16.908%
2019-08-28	21.28	21.30	21.03	21.05	-1.127%	5,899	+18.907%
2019-08-27	21.29	21.29	21.29	21.29	-0.514%	340	+17.567%
2019-08-26	21.54	21.69	21.31	21.40	-1.155%	3,600	+16.963%
2019-08-23	22.08	22.09	21.65	21.65	-2.257%	7,200	+15.612%
2019-08-22	22.25	22.44	22.15	22.15	+0.226%	14,500	+13.002%
2019-08-21	22.45	22.45	22.10	22.10	-1.119%	5,300	+13.258%
2019-08-20	22.38	22.39	22.34	22.35	-0.134%	3,600	+11.991%
2019-08-19	22.45	22.45	22.38	22.38	+0.314%	3,500	+11.841%
2019-08-16	22.39	22.69	22.31	22.31	-0.402%	14,495	+12.192%
2019-08-15	22.50	22.52	22.40	22.40	-0.444%	1,800	+11.741%
2019-08-14	22.63	22.63	22.50	22.50	-0.662%	3,467	+11.244%
2019-08-13	22.46	22.65	22.46	22.65	+0.443%	3,702	+10.508%
2019-08-12	22.60	22.61	22.40	22.55	-0.265%	7,400	+10.998%
2019-08-09	22.61	22.61	22.61	22.61	-0.265%	200	+10.703%
2019-08-08	22.52	22.85	22.52	22.67	+0.711%	2,400	+10.410%
2019-08-07	22.73	22.78	22.51	22.51	-1.229%	4,000	+11.195%
2019-08-06	22.80	22.80	22.76	22.79	0.000%	9,900	+9.829%
2019-08-02	22.77	22.80	22.76	22.79	+0.396%	4,800	+9.829%
2019-08-01	22.75	22.75	22.70	22.70	+0.132%	320	+10.264%
2019-07-31	22.70	22.88	22.67	22.67	+0.221%	5,844	+10.410%
2019-07-30	22.60	22.68	22.60	22.62	+0.355%	5,900	+10.654%
2019-07-29	22.37	22.56	22.37	22.54	+0.312%	3,900	+11.047%
2019-07-26	22.40	22.50	22.40	22.47	+0.223%	5,100	+11.393%
2019-07-25	22.40	22.42	22.40	22.42	+0.089%	200	+11.641%
2019-07-24	22.35	22.40	22.35	22.40	+0.224%	13,900	+11.741%
2019-07-23	22.05	22.47	22.05	22.35	+1.591%	6,780	+11.991%
2019-07-22	21.90	22.00	21.87	22.00	+0.686%	2,318	+13.773%
2019-07-19	21.80	21.85	21.79	21.85	+0.460%	3,044	+14.554%
2019-07-18	21.61	21.75	21.61	21.75	+0.555%	4,943	+15.080%
2019-07-17	21.60	21.63	21.56	21.63	+0.139%	6,100	+15.719%
2019-07-16	21.70	21.70	21.60	21.60	-0.369%	10,543	+15.880%
2019-07-15	21.67	21.68	21.67	21.68	+0.417%	360	+15.452%
2019-07-12	21.61	21.70	21.55	21.59	-0.507%	4,000	+15.933%
2019-07-11	21.75	21.76	21.63	21.70	+0.463%	13,500	+15.346%
2019-07-10	21.70	21.70	21.60	21.60	-0.461%	1,250	+15.880%
2019-07-09	21.76	21.80	21.70	21.70	-0.413%	1,600	+15.346%
2019-07-08	21.89	21.90	21.78	21.79	-0.638%	3,960	+14.869%
2019-07-05	21.80	22.00	21.80	21.93	+0.596%	13,900	+14.136%
2019-07-04	21.74	21.95	21.63	21.80	0.000%	55,050	+14.817%
2019-07-03	21.76	21.80	21.76	21.80	+0.554%	4,300	+14.817%
2019-07-02	21.62	21.68	21.62	21.68	-0.138%	800	+15.452%
2019-06-28	21.64	21.78	21.63	21.71	+0.649%	5,840	+15.292%
2019-06-27	21.60	21.60	21.52	21.57	-0.323%	2,900	+16.041%
2019-06-26	21.60	21.64	21.60	21.64	+0.046%	850	+15.665%
2019-06-25	21.65	21.65	21.63	21.63	+0.139%	2,300	+15.719%
2019-06-24	21.60	21.60	21.60	21.60	0.000%	1,100	+15.880%

.dark-mode .z33cWX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z33cWX{ color: #333333; background-color: white; border: 2px solid #333333; }ALA-IALTAGAGS PFD SER I PFDstock TSE

ALA-I
ALTAGAGS PFD SER I PFD
stock TSE