TipRanks
Go Ultimate55% OFF

AltaGas (ATGFF) Historical Prices

ATGFF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202639.5140.0439.5139.8339.83-0.75%57,8011.02
Oct 29, 202640.3841.3939.4240.1340.13+0.17%65,4261.18
Oct 28, 202639.8540.3439.8340.0640.06+0.76%56,2481.01
Oct 27, 202639.8639.8639.6439.7639.76-0.26%66,8351.20
Oct 26, 202639.6639.9139.6639.8639.86+0.81%84,0931.53
Oct 23, 202639.4239.5439.4239.5439.54+0.32%55,6341.02
Oct 22, 202640.0540.0539.4239.4239.42-1.73%99,2521.85
Oct 21, 202640.0141.7140.0140.1140.11+1.21%53,8371.00
Oct 20, 202639.8839.8839.6239.6339.63+0.61%73,2301.37
Oct 19, 202639.8539.8539.3439.3939.39-1.43%52,0510.98
Oct 16, 202639.7240.0039.6639.9639.96+2.33%72,7851.39
Oct 15, 202639.2939.2939.0539.0539.05-1.04%133,6582.62
Oct 14, 202639.6339.7039.4639.4639.46-0.33%39,5690.78
Oct 13, 202639.3639.5939.3639.5939.59+1.84%59,4801.20
Oct 12, 202638.8838.9638.7938.8838.88-0.17%00.00
Oct 09, 202638.8839.0038.8838.9438.94+0.94%36,0740.73
Oct 08, 202638.5738.7038.5438.5838.58+1.17%4,2270.09
Oct 07, 202638.0238.1338.0238.1338.13-0.57%71,7861.48
Oct 06, 202637.9138.4337.9038.3538.35+2.52%82,2871.72
Oct 05, 202637.5037.5037.4137.4137.41-0.09%21,7170.45
Oct 02, 202637.5037.5037.4437.4437.44+1.13%29,9320.62
Oct 01, 202636.3537.0236.3537.0237.02+1.04%68,0311.18
Sep 30, 202636.6436.6436.6436.6436.64-0.30%4,8850.08
Sep 29, 202636.8236.8236.7136.7536.75-1.53%64,1231.12
Sep 28, 202637.2837.3237.2837.3237.32+1.06%40,9970.72
Sep 25, 202637.3437.3436.8336.9336.93-3.18%37,2410.64
Sep 24, 202638.1438.1438.1438.1438.14-0.15%21,0020.36
Sep 23, 202638.0338.2037.9738.2038.20+0.34%60,5641.00
Sep 22, 202638.2938.3538.0138.0738.07-0.31%74,8951.22
Sep 21, 202638.2338.2338.1938.1938.19-0.34%172,2772.89
Sep 18, 202638.3238.3238.3238.3238.32+0.39%79,0961.35
Sep 17, 202638.1738.1738.1738.1738.17+0.97%82,2041.44
Sep 16, 202637.7037.8737.7037.8037.80+1.49%52,3630.93
Sep 15, 202637.4937.5637.4837.4937.25+0.10%24,7290.43
Sep 14, 202637.4337.4537.4337.4537.21-0.41%22,1030.38
Sep 11, 202637.6037.6037.6037.6037.36-2.25%27,7280.48
Sep 10, 202638.8738.8738.4738.4738.22-1.42%57,0020.99
Sep 09, 202639.0439.0439.0239.0238.77+1.07%75,8951.35
Sep 08, 202638.7938.7938.6138.6138.36+2.25%132,6312.34
Sep 07, 202637.9337.9337.6937.7637.52+0.00%00.00
Sep 04, 202637.9337.9337.6937.7637.52-0.34%16,0030.27
Sep 03, 202637.8937.9137.8737.8937.65-0.80%00.00
Sep 02, 202638.2038.2338.1638.2037.95-0.40%00.00
Sep 01, 202638.3638.3638.3538.3538.10-0.72%77,0981.31
Aug 31, 202638.3638.6538.3638.6338.38+1.79%200,4143.07
Aug 28, 202638.1338.1337.9537.9537.71+0.17%34,2240.53
Aug 27, 202637.7037.9337.7037.8937.64-1.10%17,3240.25
Aug 26, 202638.3138.3138.3138.3138.06+0.53%11,2510.15
Aug 25, 202638.2738.2738.1038.1037.86+1.04%16,3400.21
Aug 24, 202637.7637.7637.7137.7137.47-0.21%9,3880.12