Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

AltaGas Ltd. (ALA) Price History

Daily open, high, low, close and volume for AltaGas Ltd. (ALA) from 2025-10-16 to 2026-10-16, newest first.

‹ ALA price and chart
DateOpenHighLowCloseVolume
2026-10-16CAD 55.30CAD 56.74CAD 55.30CAD 56.53573,500
2026-10-15CAD 56.43CAD 56.65CAD 55.16CAD 55.26582,100
2026-10-14CAD 56.35CAD 56.74CAD 56.04CAD 56.38868,900
2026-10-13CAD 56.06CAD 56.50CAD 55.61CAD 56.33595,900
2026-10-09CAD 54.98CAD 55.99CAD 54.92CAD 55.44660,200
2026-10-08CAD 54.48CAD 55.08CAD 54.48CAD 55.05659,900
2026-10-07CAD 54.49CAD 54.60CAD 53.99CAD 54.40856,400
2026-10-06CAD 53.63CAD 54.67CAD 53.55CAD 54.52810,800
2026-10-05CAD 53.30CAD 53.72CAD 52.97CAD 53.63949,200
2026-10-02CAD 52.42CAD 53.48CAD 51.76CAD 53.31671,300
2026-10-01CAD 52.11CAD 52.75CAD 51.61CAD 52.69506,800
2026-09-30CAD 52.37CAD 52.48CAD 51.81CAD 52.26629,500
2026-09-29CAD 52.34CAD 52.95CAD 51.95CAD 52.28581,500
2026-09-28CAD 52.49CAD 53.02CAD 51.96CAD 52.79879,500
2026-09-25CAD 53.54CAD 53.54CAD 51.86CAD 52.21806,700
2026-09-24CAD 53.97CAD 54.12CAD 53.52CAD 53.60408,200
2026-09-23CAD 52.53CAD 53.94CAD 52.50CAD 53.893,271,800
2026-09-22CAD 53.29CAD 54.00CAD 52.69CAD 53.48674,000
2026-09-21CAD 53.52CAD 53.90CAD 53.26CAD 53.321,646,000
2026-09-18CAD 53.29CAD 53.75CAD 52.66CAD 53.621,339,100
2026-09-17CAD 52.46CAD 53.52CAD 52.37CAD 53.34599,100
2026-09-16CAD 51.82CAD 52.81CAD 51.77CAD 52.61843,200
2026-09-15CAD 52.98CAD 52.98CAD 51.92CAD 52.143,094,600
2026-09-14CAD 52.22CAD 52.42CAD 51.74CAD 52.161,567,400
2026-09-11CAD 52.14CAD 52.32CAD 51.45CAD 51.91869,800
2026-09-10CAD 53.79CAD 53.99CAD 51.90CAD 52.25878,500
2026-09-09CAD 53.45CAD 53.93CAD 53.30CAD 53.78722,700
2026-09-08CAD 52.43CAD 53.51CAD 52.43CAD 53.24430,800
2026-09-04CAD 52.29CAD 52.65CAD 52.03CAD 52.54629,200
2026-09-03CAD 52.68CAD 52.71CAD 51.78CAD 52.22647,000
2026-09-02CAD 53.52CAD 53.64CAD 52.74CAD 52.83909,600
2026-09-01CAD 53.84CAD 54.10CAD 53.11CAD 53.52722,300
2026-08-31CAD 52.54CAD 53.74CAD 52.52CAD 53.711,118,400
2026-08-28CAD 52.64CAD 53.08CAD 52.56CAD 52.781,090,400
2026-08-27CAD 52.84CAD 53.05CAD 52.23CAD 52.59539,500
2026-08-26CAD 52.53CAD 53.22CAD 52.53CAD 53.12478,700
2026-08-25CAD 52.71CAD 53.02CAD 52.45CAD 52.58522,400
2026-08-24CAD 52.22CAD 52.93CAD 51.97CAD 52.85705,400
2026-08-21CAD 53.76CAD 53.76CAD 51.97CAD 52.251,112,500
2026-08-20CAD 52.99CAD 53.99CAD 52.99CAD 53.72541,800
2026-08-19CAD 53.61CAD 53.83CAD 52.85CAD 53.311,232,700
2026-08-18CAD 53.45CAD 54.01CAD 53.25CAD 53.66486,200
2026-08-17CAD 53.63CAD 53.66CAD 52.87CAD 53.17600,200
2026-08-14CAD 53.09CAD 53.66CAD 52.94CAD 53.65729,400
2026-08-13CAD 52.90CAD 53.49CAD 52.90CAD 53.141,018,800
2026-08-12CAD 53.09CAD 53.34CAD 52.79CAD 52.95468,900
2026-08-11CAD 52.80CAD 53.37CAD 52.70CAD 53.26647,100
2026-08-10CAD 53.36CAD 53.36CAD 52.12CAD 52.791,244,900
2026-08-07CAD 53.42CAD 53.50CAD 52.83CAD 53.20739,100
2026-08-06CAD 53.60CAD 53.89CAD 53.15CAD 53.88703,500
2026-08-05CAD 55.41CAD 55.54CAD 52.64CAD 52.972,019,300
2026-08-04CAD 54.99CAD 56.42CAD 54.52CAD 55.581,161,200
2026-07-31CAD 56.33CAD 57.28CAD 55.78CAD 55.78824,700
2026-07-30CAD 56.40CAD 56.99CAD 54.85CAD 55.83953,800
2026-07-29CAD 55.79CAD 56.11CAD 55.02CAD 55.641,039,000
2026-07-28CAD 56.48CAD 56.63CAD 55.48CAD 55.51942,600
2026-07-27CAD 56.79CAD 57.12CAD 55.99CAD 56.23613,700
2026-07-24CAD 57.03CAD 57.52CAD 56.70CAD 57.18634,300
2026-07-23CAD 56.45CAD 57.20CAD 56.04CAD 56.981,124,600
2026-07-22CAD 55.18CAD 56.36CAD 55.15CAD 56.22651,600
2026-07-21CAD 55.07CAD 55.22CAD 54.60CAD 54.96438,200
2026-07-20CAD 55.34CAD 56.06CAD 55.01CAD 55.041,082,800
2026-07-17CAD 55.71CAD 56.00CAD 55.06CAD 55.26906,400
2026-07-16CAD 54.89CAD 55.67CAD 54.78CAD 55.46881,600
2026-07-15CAD 54.49CAD 54.90CAD 54.41CAD 54.86534,900
2026-07-14CAD 54.47CAD 54.76CAD 54.16CAD 54.57457,700
2026-07-13CAD 54.18CAD 54.65CAD 54.09CAD 54.46956,000
2026-07-10CAD 54.07CAD 54.43CAD 53.40CAD 53.66463,700
2026-07-09CAD 54.33CAD 54.67CAD 53.78CAD 53.97515,400
2026-07-08CAD 53.83CAD 54.55CAD 53.69CAD 54.52863,800
2026-07-07CAD 52.63CAD 53.76CAD 52.37CAD 53.691,062,100
2026-07-06CAD 52.51CAD 53.10CAD 51.89CAD 52.201,773,200
2026-07-03CAD 52.01CAD 52.88CAD 51.89CAD 52.69512,500
2026-07-02CAD 52.21CAD 52.25CAD 51.29CAD 52.131,168,100
2026-06-30CAD 53.15CAD 53.24CAD 52.22CAD 52.391,024,700
2026-06-29CAD 54.38CAD 54.51CAD 53.07CAD 53.17499,300
2026-06-26CAD 54.37CAD 54.52CAD 53.88CAD 54.31843,400
2026-06-25CAD 54.60CAD 54.63CAD 53.96CAD 54.341,031,300
2026-06-24CAD 53.84CAD 54.57CAD 53.27CAD 54.401,058,700
2026-06-23CAD 53.97CAD 54.40CAD 53.55CAD 53.851,309,200
2026-06-22CAD 53.86CAD 54.36CAD 53.37CAD 53.651,457,300
2026-06-19CAD 53.36CAD 54.22CAD 53.18CAD 53.87516,100
2026-06-18CAD 53.59CAD 53.74CAD 53.04CAD 53.32929,300
2026-06-17CAD 53.58CAD 54.25CAD 53.44CAD 53.81657,300
2026-06-16CAD 54.67CAD 54.78CAD 53.67CAD 53.671,096,700
2026-06-15CAD 54.70CAD 55.25CAD 53.98CAD 55.15745,700
2026-06-12CAD 55.52CAD 55.86CAD 54.85CAD 55.201,344,200
2026-06-11CAD 55.96CAD 56.74CAD 55.64CAD 55.711,140,200
2026-06-10CAD 55.01CAD 56.25CAD 54.62CAD 56.03927,000
2026-06-09CAD 54.54CAD 55.22CAD 54.14CAD 54.89764,100
2026-06-08CAD 55.62CAD 55.84CAD 54.57CAD 54.69710,400
2026-06-05CAD 55.55CAD 56.32CAD 55.18CAD 55.76906,200
2026-06-04CAD 54.53CAD 55.69CAD 54.47CAD 55.371,664,300
2026-06-03CAD 54.02CAD 55.12CAD 54.02CAD 54.311,901,100
2026-06-02CAD 53.93CAD 54.61CAD 53.79CAD 53.921,276,500
2026-06-01CAD 53.57CAD 54.50CAD 53.55CAD 53.861,096,600
2026-05-29CAD 54.06CAD 54.57CAD 53.19CAD 53.652,518,500
2026-05-28CAD 54.11CAD 54.75CAD 53.75CAD 54.17835,300
2026-05-27CAD 53.53CAD 54.21CAD 53.53CAD 53.95650,500
2026-05-26CAD 53.68CAD 54.21CAD 53.54CAD 53.961,527,400
2026-05-25CAD 53.92CAD 54.03CAD 53.52CAD 53.72342,900
2026-05-22CAD 53.39CAD 54.49CAD 53.39CAD 54.31902,500
2026-05-21CAD 53.29CAD 54.06CAD 53.29CAD 53.531,242,900
2026-05-20CAD 53.89CAD 54.58CAD 52.98CAD 53.03836,100
2026-05-19CAD 53.08CAD 54.06CAD 52.79CAD 53.871,011,000
2026-05-15CAD 52.81CAD 53.41CAD 52.81CAD 53.17909,100
2026-05-14CAD 52.30CAD 52.88CAD 52.29CAD 52.82850,900
2026-05-13CAD 52.11CAD 52.25CAD 51.81CAD 52.25596,200
2026-05-12CAD 51.75CAD 52.32CAD 51.75CAD 52.03725,600
2026-05-11CAD 50.84CAD 51.80CAD 50.84CAD 51.511,040,000
2026-05-08CAD 50.86CAD 51.46CAD 50.65CAD 50.77621,600
2026-05-07CAD 50.72CAD 50.83CAD 49.66CAD 50.82815,800
2026-05-06CAD 51.74CAD 51.77CAD 50.60CAD 50.791,204,300
2026-05-05CAD 52.68CAD 53.06CAD 52.00CAD 52.031,069,300
2026-05-04CAD 52.18CAD 52.88CAD 51.73CAD 52.441,477,100
2026-05-01CAD 51.50CAD 52.50CAD 51.44CAD 52.201,195,900
2026-04-30CAD 50.05CAD 52.30CAD 50.05CAD 50.911,622,100
2026-04-29CAD 50.40CAD 51.19CAD 50.26CAD 50.64810,400
2026-04-28CAD 50.32CAD 50.89CAD 50.26CAD 50.311,585,700
2026-04-27CAD 49.85CAD 50.44CAD 49.68CAD 50.27800,500
2026-04-24CAD 49.59CAD 50.00CAD 49.37CAD 49.82679,300
2026-04-23CAD 48.40CAD 49.96CAD 48.32CAD 49.73794,800
2026-04-22CAD 48.91CAD 49.08CAD 48.19CAD 48.21639,300
2026-04-21CAD 49.25CAD 49.33CAD 48.37CAD 48.821,046,900
2026-04-20CAD 49.05CAD 49.47CAD 48.52CAD 49.24649,700
2026-04-17CAD 49.17CAD 49.43CAD 48.13CAD 48.891,193,300
2026-04-16CAD 48.63CAD 49.66CAD 48.25CAD 49.521,533,100
2026-04-15CAD 47.95CAD 48.85CAD 47.71CAD 48.67858,600
2026-04-14CAD 48.32CAD 48.39CAD 47.62CAD 47.861,010,700
2026-04-13CAD 49.04CAD 49.12CAD 48.17CAD 48.54612,500
2026-04-10CAD 48.50CAD 49.26CAD 48.50CAD 48.84533,600
2026-04-09CAD 49.04CAD 49.62CAD 48.62CAD 48.68798,200
2026-04-08CAD 48.42CAD 48.99CAD 47.94CAD 48.921,164,800
2026-04-07CAD 49.31CAD 50.27CAD 49.00CAD 49.291,340,800
2026-04-06CAD 48.94CAD 49.51CAD 48.94CAD 49.191,193,900
2026-04-02CAD 47.91CAD 48.86CAD 47.80CAD 48.671,194,000
2026-04-01CAD 48.23CAD 48.49CAD 47.58CAD 47.83854,800
2026-03-31CAD 48.67CAD 49.08CAD 47.93CAD 48.251,199,500
2026-03-30CAD 48.74CAD 49.11CAD 48.60CAD 48.73744,300
2026-03-27CAD 48.13CAD 48.60CAD 48.05CAD 48.551,045,800
2026-03-26CAD 48.12CAD 48.54CAD 47.74CAD 48.081,005,200
2026-03-25CAD 48.00CAD 48.24CAD 47.70CAD 47.91893,100
2026-03-24CAD 47.60CAD 48.59CAD 47.37CAD 47.84566,700
2026-03-23CAD 47.75CAD 47.99CAD 47.42CAD 47.50904,700
2026-03-20CAD 48.22CAD 48.73CAD 47.65CAD 47.911,772,900
2026-03-19CAD 48.24CAD 48.75CAD 47.97CAD 48.122,642,400
2026-03-18CAD 48.04CAD 48.45CAD 47.57CAD 48.40613,900
2026-03-17CAD 48.31CAD 48.49CAD 47.72CAD 48.02568,400
2026-03-16CAD 48.26CAD 48.29CAD 47.45CAD 48.175,208,800
2026-03-13CAD 47.75CAD 48.83CAD 47.75CAD 48.44894,100
2026-03-12CAD 47.33CAD 48.13CAD 47.33CAD 47.711,097,000
2026-03-11CAD 47.25CAD 47.76CAD 47.12CAD 47.322,205,500
2026-03-10CAD 47.58CAD 47.66CAD 46.49CAD 47.24911,300
2026-03-09CAD 46.37CAD 48.03CAD 46.37CAD 47.785,555,100
2026-03-06CAD 47.59CAD 48.32CAD 46.25CAD 46.281,468,100
2026-03-05CAD 46.62CAD 47.72CAD 46.35CAD 47.67849,900
2026-03-04CAD 47.53CAD 47.63CAD 46.60CAD 46.721,001,900
2026-03-03CAD 46.55CAD 47.66CAD 46.01CAD 47.571,139,400
2026-03-02CAD 46.55CAD 47.01CAD 46.27CAD 46.701,159,700
2026-02-27CAD 45.92CAD 46.64CAD 45.79CAD 46.362,198,300
2026-02-26CAD 45.47CAD 46.13CAD 45.23CAD 45.80671,200
2026-02-25CAD 45.59CAD 45.87CAD 45.12CAD 45.50664,100
2026-02-24CAD 45.54CAD 45.70CAD 44.90CAD 45.661,033,900
2026-02-23CAD 45.20CAD 45.79CAD 45.12CAD 45.40545,200
2026-02-20CAD 45.26CAD 45.54CAD 44.99CAD 45.18519,400
2026-02-19CAD 45.02CAD 45.40CAD 45.00CAD 45.10401,400
2026-02-18CAD 45.05CAD 45.48CAD 44.79CAD 45.00645,100
2026-02-17CAD 45.11CAD 45.37CAD 44.74CAD 44.86886,300
2026-02-13CAD 44.42CAD 45.21CAD 44.07CAD 44.95830,400
2026-02-12CAD 42.98CAD 44.40CAD 42.82CAD 44.381,583,900
2026-02-11CAD 42.29CAD 42.89CAD 42.06CAD 42.771,101,600
2026-02-10CAD 42.28CAD 42.41CAD 42.08CAD 42.20584,400
2026-02-09CAD 42.14CAD 42.47CAD 41.88CAD 42.19417,600
2026-02-06CAD 43.17CAD 43.18CAD 42.20CAD 42.21830,100
2026-02-05CAD 42.59CAD 43.44CAD 42.40CAD 43.14852,800
2026-02-04CAD 41.90CAD 42.88CAD 41.87CAD 42.60724,900
2026-02-03CAD 41.77CAD 42.21CAD 41.41CAD 42.08517,600
2026-02-02CAD 41.02CAD 41.67CAD 40.97CAD 41.63675,800
2026-01-30CAD 41.03CAD 41.40CAD 40.57CAD 41.07735,900
2026-01-29CAD 41.51CAD 41.75CAD 41.08CAD 41.151,606,700
2026-01-28CAD 41.78CAD 42.15CAD 41.55CAD 41.99523,900
2026-01-27CAD 41.69CAD 42.46CAD 41.50CAD 41.86948,900
2026-01-26CAD 41.18CAD 41.75CAD 41.01CAD 41.58759,300
2026-01-23CAD 40.85CAD 40.97CAD 40.58CAD 40.89695,500
2026-01-22CAD 41.00CAD 41.27CAD 40.55CAD 40.75765,900
2026-01-21CAD 41.60CAD 41.93CAD 40.79CAD 41.00509,300
2026-01-20CAD 40.84CAD 41.59CAD 40.78CAD 41.58610,700
2026-01-19CAD 41.04CAD 41.25CAD 40.75CAD 40.94290,600
2026-01-16CAD 40.96CAD 41.32CAD 40.91CAD 41.05577,200
2026-01-15CAD 40.67CAD 41.17CAD 40.67CAD 40.95462,800
2026-01-14CAD 40.71CAD 41.08CAD 40.70CAD 40.78384,500
2026-01-13CAD 40.44CAD 40.70CAD 40.06CAD 40.64599,500
2026-01-12CAD 40.45CAD 40.99CAD 40.23CAD 40.41619,500
2026-01-09CAD 41.14CAD 41.25CAD 40.46CAD 40.49492,800
2026-01-08CAD 40.76CAD 41.10CAD 40.61CAD 41.031,118,200
2026-01-07CAD 40.80CAD 40.99CAD 39.70CAD 40.60897,700
2026-01-06CAD 41.57CAD 41.80CAD 40.70CAD 40.82933,400
2026-01-05CAD 42.05CAD 42.09CAD 40.98CAD 41.57644,400
2026-01-02CAD 42.18CAD 42.29CAD 41.91CAD 42.18391,100
2025-12-31CAD 41.86CAD 42.03CAD 41.72CAD 41.85333,900
2025-12-30CAD 42.16CAD 42.23CAD 41.93CAD 41.94537,900
2025-12-29CAD 42.07CAD 42.70CAD 41.99CAD 42.08608,100
2025-12-24CAD 42.18CAD 42.47CAD 42.02CAD 42.17196,000
2025-12-23CAD 41.30CAD 42.17CAD 41.25CAD 42.17531,300
2025-12-22CAD 40.82CAD 41.34CAD 40.57CAD 41.343,164,700
2025-12-19CAD 41.38CAD 41.62CAD 41.01CAD 41.081,934,400
2025-12-18CAD 41.27CAD 41.62CAD 41.09CAD 41.48814,200
2025-12-17CAD 40.82CAD 41.26CAD 40.39CAD 41.213,455,200
2025-12-16CAD 41.57CAD 41.70CAD 40.59CAD 40.631,011,500
2025-12-15CAD 41.88CAD 42.14CAD 41.62CAD 41.893,463,500
2025-12-12CAD 41.63CAD 41.84CAD 41.35CAD 41.792,741,000
2025-12-11CAD 41.38CAD 41.76CAD 41.19CAD 41.48607,500
2025-12-10CAD 41.34CAD 41.60CAD 41.22CAD 41.34570,600
2025-12-09CAD 42.00CAD 42.08CAD 41.27CAD 41.34554,200
2025-12-08CAD 42.20CAD 42.70CAD 41.84CAD 41.921,040,200
2025-12-05CAD 42.27CAD 42.36CAD 42.12CAD 42.23854,600
2025-12-04CAD 43.00CAD 43.00CAD 42.21CAD 42.24898,800
2025-12-03CAD 43.25CAD 43.25CAD 42.90CAD 42.97494,700
2025-12-02CAD 43.53CAD 44.00CAD 43.07CAD 43.20709,700
2025-12-01CAD 43.11CAD 43.70CAD 43.01CAD 43.35635,900
2025-11-28CAD 42.47CAD 43.37CAD 42.26CAD 43.121,250,000
2025-11-27CAD 42.52CAD 42.53CAD 42.20CAD 42.41204,400
2025-11-26CAD 42.69CAD 42.95CAD 42.13CAD 42.51654,100
2025-11-25CAD 43.25CAD 43.50CAD 42.60CAD 42.701,038,700
2025-11-24CAD 43.39CAD 43.88CAD 43.05CAD 43.192,074,000
2025-11-21CAD 43.39CAD 43.76CAD 43.19CAD 43.47488,200
2025-11-20CAD 44.11CAD 44.37CAD 43.36CAD 43.40514,200
2025-11-19CAD 43.91CAD 44.22CAD 43.91CAD 44.10434,200
2025-11-18CAD 43.45CAD 44.15CAD 43.44CAD 43.95817,500
2025-11-17CAD 43.38CAD 43.73CAD 43.33CAD 43.56755,300
2025-11-14CAD 42.49CAD 43.93CAD 42.29CAD 43.472,062,700
2025-11-13CAD 42.95CAD 42.95CAD 42.23CAD 42.55874,500
2025-11-12CAD 42.38CAD 42.95CAD 42.31CAD 42.83872,900
2025-11-11CAD 42.01CAD 42.60CAD 42.00CAD 42.29663,500
2025-11-10CAD 42.64CAD 42.80CAD 41.95CAD 42.01525,700
2025-11-07CAD 41.12CAD 42.56CAD 40.95CAD 42.53949,900
2025-11-06CAD 40.47CAD 41.36CAD 40.41CAD 41.191,629,400
2025-11-05CAD 40.13CAD 40.73CAD 39.95CAD 40.55961,700
2025-11-04CAD 39.70CAD 40.32CAD 39.45CAD 40.271,871,900
2025-11-03CAD 41.23CAD 41.23CAD 40.95CAD 41.02500,800
2025-10-31CAD 40.80CAD 41.31CAD 40.48CAD 41.17744,700
2025-10-30CAD 41.15CAD 41.27CAD 40.25CAD 40.861,073,700
2025-10-29CAD 42.30CAD 42.49CAD 41.50CAD 41.77815,900
2025-10-28CAD 42.33CAD 42.59CAD 41.97CAD 42.20252,800
2025-10-27CAD 42.62CAD 43.00CAD 41.88CAD 42.352,468,800
2025-10-24CAD 42.83CAD 42.86CAD 42.60CAD 42.69944,000
2025-10-23CAD 43.13CAD 43.27CAD 42.32CAD 42.811,102,000
2025-10-22CAD 42.74CAD 43.36CAD 42.60CAD 43.12768,400
2025-10-21CAD 42.51CAD 42.72CAD 42.09CAD 42.67791,000
2025-10-20CAD 42.61CAD 42.90CAD 42.49CAD 42.60757,400
2025-10-17CAD 42.12CAD 42.56CAD 42.01CAD 42.47883,900
2025-10-16CAD 42.32CAD 42.41CAD 41.85CAD 42.13446,300