U.S. markets open in 17 minutes

AltaGas Ltd. (ALA.TO)

Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
29.95+0.06 (+0.20%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202429.9830.0329.6729.9529.952,275,500
20 jun 202430.4030.5929.8229.8929.891,918,900
19 jun 202430.2630.4830.2030.4530.45444,000
18 jun 202429.7730.4329.7730.2730.27874,200
17 jun 202430.4030.5129.8230.0830.082,064,800
14 jun 202430.3730.5130.0030.4730.471,673,900
14 jun 20240.298 Dividendo
13 jun 202430.8930.9230.4830.7230.42669,000
12 jun 202430.9031.2130.8030.9930.691,061,900
11 jun 202430.7430.8730.6830.7830.48819,900
10 jun 202431.1731.1730.5230.9030.601,971,300
07 jun 202430.8031.2330.5831.1130.812,105,500
06 jun 202430.9931.1930.6030.8030.50805,300
05 jun 202431.2731.3531.0431.1030.80875,500
04 jun 202430.8531.5030.7531.2730.971,176,900
03 jun 202430.6331.2130.5730.9730.67922,900
31 may 202430.3330.7830.1930.7530.452,263,200
30 may 202430.2530.6830.1630.2229.93586,400
29 may 202430.4230.5030.1530.3130.02969,700
28 may 202430.3630.6430.3530.5930.29820,200
27 may 202430.3430.5430.3430.4530.15482,400
24 may 202430.4530.4930.0730.3730.08626,800
23 may 202430.7130.7130.0630.3730.081,035,400
22 may 202430.6530.7130.4830.6530.35857,700
21 may 202430.7230.9530.5830.7630.461,870,100
17 may 202430.6530.8430.5230.8130.51781,600
16 may 202430.5430.7630.5430.6430.34426,100
15 may 202430.5330.8130.4130.4930.19750,500
14 may 202430.8430.8430.4430.5730.27861,500
13 may 202430.6130.7930.4730.7730.47347,700
10 may 202430.2830.7330.2830.5830.28568,500
09 may 202430.2530.5130.1230.4030.11851,600
08 may 202429.9930.3829.9030.2329.94700,600
07 may 202430.2530.3829.9130.1029.81850,900
06 may 202430.4830.5830.1330.2029.91637,800
03 may 202430.4730.4829.9730.3630.07698,800
02 may 202430.3030.5329.5130.4030.11866,400
01 may 202430.1330.3329.9430.1329.84536,800
30 abr 202430.3530.5530.1430.1829.89716,300
29 abr 202430.1330.4430.1130.3830.09590,900
26 abr 202430.2530.2929.9430.1329.84607,700
25 abr 202430.0530.3230.0030.2229.93578,900
24 abr 202429.8830.3129.8330.2029.91386,700
23 abr 202429.8330.0829.7329.9429.65798,800
22 abr 202429.8829.9629.6229.8429.55499,300
19 abr 202429.4930.0429.4829.8929.60768,700
18 abr 202429.2629.5129.1129.4729.18971,400
17 abr 202429.0629.3128.8929.2428.96607,000
16 abr 202429.3029.3028.8629.0028.72581,300
15 abr 202429.3029.4429.1029.3529.07888,500
12 abr 202429.1829.6629.1129.2829.00748,500
11 abr 202429.1829.2929.0029.2228.94968,100
10 abr 202428.8929.1928.7629.1428.861,256,000
09 abr 202429.2329.3329.0129.0428.76729,000
08 abr 202429.2629.2729.0629.2028.92840,100
05 abr 202429.3229.3929.1029.2829.00897,300
04 abr 202429.1929.4529.0829.2728.99877,100
03 abr 202429.3029.5229.0629.2328.95792,400
02 abr 202429.7329.7529.1029.2728.99774,500
01 abr 202429.8229.8829.5629.7129.42575,300
28 mar 202429.5829.9529.4929.9229.631,402,400
27 mar 202429.4029.6129.2329.4729.18574,300
26 mar 202429.4029.5929.2229.3929.101,572,500
25 mar 202429.0829.4928.9729.4629.171,174,600
22 mar 202429.5229.6229.0329.1428.86843,200
21 mar 202429.4529.6329.3029.4329.14725,100
20 mar 202429.3029.5129.1629.5129.22709,300
19 mar 202429.3329.6029.2029.3629.081,097,400
18 mar 202429.2929.4529.1629.2528.97780,200
15 mar 202429.0129.4528.9129.3029.022,514,600
14 mar 202429.0429.1128.6329.0328.751,393,400
14 mar 20240.298 Dividendo
13 mar 202429.6629.6829.1629.2528.671,577,300
12 mar 202429.3629.6429.2929.6329.041,333,300
11 mar 202429.0129.4228.7229.3428.761,587,500
08 mar 202429.1529.4928.7028.9728.401,461,000
07 mar 202429.3429.6829.0629.5728.981,127,700
06 mar 202429.4129.6029.2229.2728.69592,500
05 mar 202429.2529.5429.1529.3228.74672,800
04 mar 202429.1729.4029.1429.3328.75490,000
01 mar 202428.9629.4528.9029.3028.72498,000
29 feb 202429.0029.3429.0029.0928.511,934,400
28 feb 202428.2929.2028.2929.0028.43659,300
27 feb 202428.8528.8528.2128.3327.77641,000
26 feb 202428.7828.8828.2828.5627.99763,100
23 feb 202428.9529.0028.7328.9128.34368,000
22 feb 202428.7229.1128.3929.0028.43745,400
21 feb 202428.5228.8728.5228.7328.16959,100
20 feb 202428.1228.6028.0828.4827.92698,200
16 feb 202427.8128.2827.7628.2527.69927,600
15 feb 202427.3627.9327.3627.8427.29656,400
14 feb 202427.2427.5126.9727.2926.75625,300
13 feb 202427.3427.4326.9827.2026.66541,900
12 feb 202427.1527.6327.0827.4626.92591,500
09 feb 202427.1427.2026.9227.1026.56559,600
08 feb 202427.1127.2726.9127.1526.61590,900
07 feb 202427.3127.4026.9627.1226.58542,000
06 feb 202427.5527.5527.2527.3026.76440,700
05 feb 202427.7327.7727.2127.5927.04633,300
02 feb 202427.9827.9827.5627.7927.24484,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...