Toronto - Delayed Quote • CAD
AltaGas Ltd. (ALA.TO)
At close: 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 30.25 | 30.29 | 29.93 | 30.13 | 30.13 | 585,106 |
Apr 25, 2024 | 30.05 | 30.32 | 30.00 | 30.22 | 30.22 | 578,900 |
Apr 24, 2024 | 29.88 | 30.31 | 29.83 | 30.20 | 30.20 | 386,700 |
Apr 23, 2024 | 29.83 | 30.08 | 29.73 | 29.94 | 29.94 | 798,800 |
Apr 22, 2024 | 29.88 | 29.96 | 29.62 | 29.84 | 29.84 | 499,300 |
Apr 19, 2024 | 29.49 | 30.04 | 29.48 | 29.89 | 29.89 | 768,700 |
Apr 18, 2024 | 29.26 | 29.51 | 29.11 | 29.47 | 29.47 | 971,400 |
Apr 17, 2024 | 29.06 | 29.31 | 28.89 | 29.24 | 29.24 | 607,000 |
Apr 16, 2024 | 29.30 | 29.30 | 28.86 | 29.00 | 29.00 | 581,300 |
Apr 15, 2024 | 29.30 | 29.44 | 29.10 | 29.35 | 29.35 | 888,500 |
Apr 12, 2024 | 29.18 | 29.66 | 29.11 | 29.28 | 29.28 | 748,500 |
Apr 11, 2024 | 29.18 | 29.29 | 29.00 | 29.22 | 29.22 | 968,100 |
Apr 10, 2024 | 28.89 | 29.19 | 28.76 | 29.14 | 29.14 | 1,256,000 |
Apr 9, 2024 | 29.23 | 29.33 | 29.01 | 29.04 | 29.04 | 729,000 |
Apr 8, 2024 | 29.26 | 29.27 | 29.06 | 29.20 | 29.20 | 840,100 |
Apr 5, 2024 | 29.32 | 29.39 | 29.10 | 29.28 | 29.28 | 897,300 |
Apr 4, 2024 | 29.19 | 29.45 | 29.08 | 29.27 | 29.27 | 877,100 |
Apr 3, 2024 | 29.30 | 29.52 | 29.06 | 29.23 | 29.23 | 792,400 |
Apr 2, 2024 | 29.73 | 29.75 | 29.10 | 29.27 | 29.27 | 774,500 |
Apr 1, 2024 | 29.82 | 29.88 | 29.56 | 29.71 | 29.71 | 575,300 |
Mar 28, 2024 | 29.58 | 29.95 | 29.49 | 29.92 | 29.92 | 1,402,400 |
Mar 27, 2024 | 29.40 | 29.61 | 29.23 | 29.47 | 29.47 | 574,300 |
Mar 26, 2024 | 29.40 | 29.59 | 29.22 | 29.39 | 29.39 | 1,572,500 |
Mar 25, 2024 | 29.08 | 29.49 | 28.97 | 29.46 | 29.46 | 1,174,600 |
Mar 22, 2024 | 29.52 | 29.62 | 29.03 | 29.14 | 29.14 | 843,200 |
Mar 21, 2024 | 29.45 | 29.63 | 29.30 | 29.43 | 29.43 | 725,100 |
Mar 20, 2024 | 29.30 | 29.51 | 29.16 | 29.51 | 29.51 | 709,300 |
Mar 19, 2024 | 29.33 | 29.60 | 29.20 | 29.36 | 29.36 | 1,097,400 |
Mar 18, 2024 | 29.29 | 29.45 | 29.16 | 29.25 | 29.25 | 780,200 |
Mar 15, 2024 | 29.01 | 29.45 | 28.91 | 29.30 | 29.30 | 2,514,600 |
Mar 14, 2024 | 0.30 Dividend | |||||
Mar 14, 2024 | 29.04 | 29.11 | 28.63 | 29.03 | 29.03 | 1,393,400 |
Mar 13, 2024 | 29.66 | 29.68 | 29.16 | 29.25 | 28.95 | 1,577,300 |
Mar 12, 2024 | 29.36 | 29.64 | 29.29 | 29.63 | 29.33 | 1,333,300 |
Mar 11, 2024 | 29.01 | 29.42 | 28.72 | 29.34 | 29.04 | 1,587,500 |
Mar 8, 2024 | 29.15 | 29.49 | 28.70 | 28.97 | 28.67 | 1,461,000 |
Mar 7, 2024 | 29.34 | 29.68 | 29.06 | 29.57 | 29.27 | 1,127,700 |
Mar 6, 2024 | 29.41 | 29.60 | 29.22 | 29.27 | 28.97 | 592,500 |
Mar 5, 2024 | 29.25 | 29.54 | 29.15 | 29.32 | 29.02 | 672,800 |
Mar 4, 2024 | 29.17 | 29.40 | 29.14 | 29.33 | 29.03 | 490,000 |
Mar 1, 2024 | 28.96 | 29.45 | 28.90 | 29.30 | 29.00 | 498,000 |
Feb 29, 2024 | 29.00 | 29.34 | 29.00 | 29.09 | 28.79 | 1,934,400 |
Feb 28, 2024 | 28.29 | 29.20 | 28.29 | 29.00 | 28.70 | 659,300 |
Feb 27, 2024 | 28.85 | 28.85 | 28.21 | 28.33 | 28.04 | 641,000 |
Feb 26, 2024 | 28.78 | 28.88 | 28.28 | 28.56 | 28.27 | 763,100 |
Feb 23, 2024 | 28.95 | 29.00 | 28.73 | 28.91 | 28.62 | 368,000 |
Feb 22, 2024 | 28.72 | 29.11 | 28.39 | 29.00 | 28.70 | 745,400 |
Feb 21, 2024 | 28.52 | 28.87 | 28.52 | 28.73 | 28.44 | 959,100 |
Feb 20, 2024 | 28.12 | 28.60 | 28.08 | 28.48 | 28.19 | 698,200 |
Feb 16, 2024 | 27.81 | 28.28 | 27.76 | 28.25 | 27.96 | 927,600 |
Feb 15, 2024 | 27.36 | 27.93 | 27.36 | 27.84 | 27.56 | 656,400 |
Feb 14, 2024 | 27.24 | 27.51 | 26.97 | 27.29 | 27.01 | 625,300 |
Feb 13, 2024 | 27.34 | 27.43 | 26.98 | 27.20 | 26.92 | 541,900 |
Feb 12, 2024 | 27.15 | 27.63 | 27.08 | 27.46 | 27.18 | 591,500 |
Feb 9, 2024 | 27.14 | 27.20 | 26.92 | 27.10 | 26.82 | 559,600 |
Feb 8, 2024 | 27.11 | 27.27 | 26.91 | 27.15 | 26.87 | 590,900 |
Feb 7, 2024 | 27.31 | 27.40 | 26.96 | 27.12 | 26.84 | 542,000 |
Feb 6, 2024 | 27.55 | 27.55 | 27.25 | 27.30 | 27.02 | 440,700 |
Feb 5, 2024 | 27.73 | 27.77 | 27.21 | 27.59 | 27.31 | 633,300 |
Feb 2, 2024 | 27.98 | 27.98 | 27.56 | 27.79 | 27.51 | 484,900 |
Feb 1, 2024 | 27.97 | 28.21 | 27.92 | 28.05 | 27.76 | 380,100 |
Jan 31, 2024 | 28.43 | 28.58 | 27.94 | 27.95 | 27.67 | 536,600 |
Jan 30, 2024 | 28.24 | 28.47 | 28.11 | 28.36 | 28.07 | 271,000 |
Jan 29, 2024 | 28.38 | 28.44 | 27.97 | 28.19 | 27.90 | 1,121,200 |
Jan 26, 2024 | 28.49 | 28.68 | 28.26 | 28.50 | 28.21 | 341,800 |
Jan 25, 2024 | 28.30 | 28.62 | 28.30 | 28.48 | 28.19 | 616,900 |
Jan 24, 2024 | 28.35 | 28.49 | 27.93 | 28.20 | 27.91 | 619,400 |
Jan 23, 2024 | 27.62 | 28.27 | 27.62 | 28.17 | 27.88 | 607,500 |
Jan 22, 2024 | 27.59 | 27.76 | 27.23 | 27.70 | 27.42 | 580,700 |
Jan 19, 2024 | 27.82 | 27.88 | 27.45 | 27.60 | 27.32 | 971,900 |
Jan 18, 2024 | 27.90 | 28.10 | 27.62 | 27.86 | 27.58 | 348,200 |
Jan 17, 2024 | 28.25 | 28.25 | 27.54 | 27.93 | 27.65 | 616,100 |
Jan 16, 2024 | 28.31 | 28.50 | 28.09 | 28.40 | 28.11 | 392,700 |
Jan 15, 2024 | 28.39 | 28.53 | 28.21 | 28.49 | 28.20 | 202,000 |
Jan 12, 2024 | 28.46 | 28.60 | 28.30 | 28.34 | 28.05 | 581,900 |
Jan 11, 2024 | 28.70 | 28.70 | 28.18 | 28.39 | 28.10 | 601,900 |
Jan 10, 2024 | 28.72 | 28.86 | 28.39 | 28.62 | 28.33 | 937,400 |
Jan 9, 2024 | 27.96 | 28.78 | 27.93 | 28.72 | 28.43 | 1,351,000 |
Jan 8, 2024 | 28.29 | 28.59 | 28.10 | 28.34 | 28.05 | 837,800 |
Jan 5, 2024 | 27.91 | 28.29 | 27.78 | 28.27 | 27.98 | 548,700 |
Jan 4, 2024 | 27.90 | 28.37 | 27.80 | 27.97 | 27.69 | 629,000 |
Jan 3, 2024 | 27.71 | 27.88 | 27.59 | 27.88 | 27.60 | 704,400 |
Jan 2, 2024 | 27.61 | 27.95 | 27.58 | 27.86 | 27.58 | 294,000 |
Dec 29, 2023 | 27.60 | 27.83 | 27.36 | 27.82 | 27.54 | 513,200 |
Dec 28, 2023 | 27.61 | 27.87 | 27.48 | 27.57 | 27.29 | 393,300 |
Dec 27, 2023 | 27.25 | 27.63 | 27.13 | 27.56 | 27.28 | 590,700 |
Dec 22, 2023 | 27.37 | 27.52 | 27.30 | 27.41 | 27.13 | 612,800 |
Dec 21, 2023 | 26.96 | 27.41 | 26.96 | 27.35 | 27.07 | 812,600 |
Dec 20, 2023 | 27.31 | 27.42 | 27.02 | 27.09 | 26.81 | 774,600 |
Dec 19, 2023 | 27.17 | 27.35 | 26.87 | 27.18 | 26.90 | 863,500 |
Dec 18, 2023 | 27.20 | 27.38 | 27.07 | 27.20 | 26.92 | 814,200 |
Dec 15, 2023 | 27.45 | 27.45 | 26.94 | 27.08 | 26.80 | 1,253,800 |
Dec 14, 2023 | 0.28 Dividend | |||||
Dec 14, 2023 | 27.72 | 27.72 | 27.35 | 27.50 | 27.22 | 897,300 |
Dec 13, 2023 | 27.07 | 27.79 | 27.00 | 27.72 | 27.16 | 794,500 |
Dec 12, 2023 | 27.42 | 27.60 | 26.92 | 27.12 | 26.57 | 686,100 |
Dec 11, 2023 | 27.87 | 27.87 | 27.34 | 27.40 | 26.85 | 998,800 |
Dec 8, 2023 | 28.38 | 28.53 | 27.73 | 27.89 | 27.33 | 1,025,600 |
Dec 7, 2023 | 27.95 | 28.47 | 27.90 | 28.42 | 27.85 | 875,900 |
Dec 6, 2023 | 27.44 | 28.02 | 27.44 | 27.96 | 27.40 | 1,528,800 |
Dec 5, 2023 | 27.28 | 27.66 | 27.19 | 27.32 | 26.77 | 351,400 |
Dec 4, 2023 | 27.53 | 27.71 | 27.30 | 27.33 | 26.78 | 568,700 |
Dec 1, 2023 | 27.63 | 27.74 | 27.34 | 27.72 | 27.16 | 403,700 |
Nov 30, 2023 | 27.15 | 27.64 | 27.11 | 27.60 | 27.04 | 1,661,600 |
Nov 29, 2023 | 26.87 | 27.06 | 26.58 | 27.04 | 26.49 | 546,400 |
Nov 28, 2023 | 27.53 | 27.73 | 26.85 | 26.87 | 26.33 | 635,700 |
Nov 27, 2023 | 27.63 | 27.72 | 27.49 | 27.51 | 26.95 | 1,472,200 |
Nov 24, 2023 | 27.68 | 27.85 | 27.60 | 27.70 | 27.14 | 162,000 |
Nov 23, 2023 | 27.63 | 27.85 | 27.60 | 27.66 | 27.10 | 167,400 |
Nov 22, 2023 | 27.67 | 27.90 | 27.61 | 27.82 | 27.26 | 591,900 |
Nov 21, 2023 | 27.85 | 27.90 | 27.45 | 27.52 | 26.96 | 407,700 |
Nov 20, 2023 | 27.59 | 28.10 | 27.52 | 27.95 | 27.39 | 728,100 |
Nov 17, 2023 | 27.45 | 27.57 | 27.38 | 27.50 | 26.94 | 644,000 |
Nov 16, 2023 | 27.66 | 27.73 | 27.36 | 27.43 | 26.88 | 633,600 |
Nov 15, 2023 | 27.21 | 27.75 | 27.21 | 27.61 | 27.05 | 848,800 |
Nov 14, 2023 | 26.77 | 27.29 | 26.72 | 27.21 | 26.66 | 703,000 |
Nov 13, 2023 | 26.35 | 26.77 | 26.35 | 26.65 | 26.11 | 298,100 |
Nov 10, 2023 | 26.47 | 26.48 | 26.10 | 26.39 | 25.86 | 559,600 |
Nov 9, 2023 | 26.87 | 27.16 | 26.36 | 26.37 | 25.84 | 581,000 |
Nov 8, 2023 | 26.95 | 26.99 | 26.39 | 26.78 | 26.24 | 428,700 |
Nov 7, 2023 | 27.32 | 27.32 | 26.92 | 27.06 | 26.51 | 601,200 |
Nov 6, 2023 | 27.40 | 27.58 | 27.15 | 27.33 | 26.78 | 552,500 |
Nov 3, 2023 | 26.96 | 27.66 | 26.60 | 27.30 | 26.75 | 869,300 |
Nov 2, 2023 | 26.46 | 26.98 | 26.46 | 26.97 | 26.43 | 627,500 |
Nov 1, 2023 | 25.87 | 26.33 | 25.87 | 26.30 | 25.77 | 520,000 |
Oct 31, 2023 | 25.48 | 26.02 | 25.38 | 25.76 | 25.24 | 1,082,700 |
Oct 30, 2023 | 24.89 | 25.36 | 24.75 | 25.35 | 24.84 | 407,600 |
Oct 27, 2023 | 25.17 | 25.25 | 24.67 | 24.86 | 24.36 | 483,600 |
Oct 26, 2023 | 25.17 | 25.53 | 25.14 | 25.22 | 24.71 | 332,800 |
Oct 25, 2023 | 25.11 | 25.47 | 25.07 | 25.20 | 24.69 | 306,300 |
Oct 24, 2023 | 25.54 | 25.57 | 25.17 | 25.17 | 24.66 | 360,800 |
Oct 23, 2023 | 25.27 | 25.61 | 25.00 | 25.32 | 24.81 | 338,700 |
Oct 20, 2023 | 26.00 | 26.05 | 25.37 | 25.38 | 24.87 | 459,500 |
Oct 19, 2023 | 26.15 | 26.42 | 26.05 | 26.10 | 25.57 | 395,000 |
Oct 18, 2023 | 26.59 | 26.81 | 26.07 | 26.09 | 25.56 | 528,600 |
Oct 17, 2023 | 26.63 | 26.94 | 26.50 | 26.60 | 26.06 | 623,700 |
Oct 16, 2023 | 26.59 | 26.80 | 26.48 | 26.66 | 26.12 | 451,700 |
Oct 13, 2023 | 26.84 | 26.90 | 26.40 | 26.46 | 25.93 | 321,300 |
Oct 12, 2023 | 27.12 | 27.12 | 26.57 | 26.67 | 26.13 | 401,000 |
Oct 11, 2023 | 26.80 | 27.13 | 26.57 | 27.11 | 26.56 | 681,900 |
Oct 10, 2023 | 26.48 | 26.78 | 26.43 | 26.76 | 26.22 | 903,200 |
Oct 6, 2023 | 25.86 | 26.09 | 25.40 | 26.06 | 25.53 | 420,200 |
Oct 5, 2023 | 25.62 | 26.04 | 25.57 | 25.98 | 25.46 | 446,100 |
Oct 4, 2023 | 25.69 | 25.96 | 25.56 | 25.72 | 25.20 | 605,800 |
Oct 3, 2023 | 25.25 | 25.70 | 24.95 | 25.60 | 25.08 | 951,800 |
Oct 2, 2023 | 25.95 | 25.97 | 25.20 | 25.33 | 24.82 | 879,800 |
Sep 29, 2023 | 26.58 | 26.58 | 25.96 | 26.05 | 25.52 | 748,800 |
Sep 28, 2023 | 26.14 | 26.53 | 26.03 | 26.40 | 25.87 | 453,800 |
Sep 27, 2023 | 26.56 | 26.60 | 26.07 | 26.14 | 25.61 | 614,200 |
Sep 26, 2023 | 26.97 | 27.15 | 26.47 | 26.57 | 26.03 | 837,000 |
Sep 25, 2023 | 26.93 | 27.08 | 26.80 | 27.02 | 26.47 | 838,400 |
Sep 22, 2023 | 26.54 | 27.09 | 26.49 | 27.02 | 26.47 | 519,000 |
Sep 21, 2023 | 26.90 | 26.93 | 26.50 | 26.53 | 25.99 | 535,200 |
Sep 20, 2023 | 27.06 | 27.21 | 26.86 | 26.94 | 26.40 | 368,300 |
Sep 19, 2023 | 27.25 | 27.31 | 26.92 | 27.09 | 26.54 | 557,500 |
Sep 18, 2023 | 27.00 | 27.36 | 26.93 | 27.25 | 26.70 | 973,700 |
Sep 15, 2023 | 26.90 | 27.04 | 26.74 | 26.98 | 26.44 | 985,200 |
Sep 14, 2023 | 0.28 Dividend | |||||
Sep 14, 2023 | 26.49 | 26.75 | 26.49 | 26.74 | 26.20 | 643,800 |
Sep 13, 2023 | 26.86 | 26.87 | 26.43 | 26.68 | 25.87 | 679,300 |
Sep 12, 2023 | 26.84 | 26.97 | 26.65 | 26.88 | 26.06 | 452,900 |
Sep 11, 2023 | 26.90 | 27.01 | 26.74 | 26.87 | 26.05 | 323,800 |
Sep 8, 2023 | 26.74 | 27.00 | 26.66 | 26.80 | 25.98 | 293,400 |
Sep 7, 2023 | 26.61 | 26.89 | 26.61 | 26.68 | 25.87 | 411,800 |
Sep 6, 2023 | 27.26 | 27.26 | 26.55 | 26.58 | 25.77 | 823,300 |
Sep 5, 2023 | 27.15 | 27.39 | 26.97 | 27.25 | 26.42 | 658,700 |
Sep 1, 2023 | 26.63 | 27.36 | 26.63 | 27.23 | 26.40 | 996,500 |
Aug 31, 2023 | 26.25 | 26.66 | 26.25 | 26.42 | 25.62 | 1,534,800 |
Aug 30, 2023 | 26.36 | 26.57 | 26.27 | 26.32 | 25.52 | 256,200 |
Aug 29, 2023 | 26.14 | 26.40 | 26.12 | 26.34 | 25.54 | 275,200 |
Aug 28, 2023 | 26.01 | 26.21 | 25.98 | 26.11 | 25.31 | 256,400 |
Aug 25, 2023 | 26.00 | 26.13 | 25.92 | 25.99 | 25.20 | 542,200 |
Aug 24, 2023 | 25.83 | 25.99 | 25.71 | 25.91 | 25.12 | 550,400 |
Aug 23, 2023 | 25.71 | 26.01 | 25.66 | 25.91 | 25.12 | 284,100 |
Aug 22, 2023 | 26.22 | 26.22 | 25.74 | 25.78 | 24.99 | 443,800 |
Aug 21, 2023 | 26.20 | 26.33 | 25.98 | 26.22 | 25.42 | 427,400 |
Aug 18, 2023 | 26.05 | 26.34 | 25.95 | 26.24 | 25.44 | 420,000 |
Aug 17, 2023 | 25.95 | 26.24 | 25.83 | 26.11 | 25.31 | 527,400 |
Aug 16, 2023 | 26.21 | 26.32 | 25.81 | 25.90 | 25.11 | 891,900 |
Aug 15, 2023 | 26.28 | 26.36 | 26.13 | 26.21 | 25.41 | 508,700 |
Aug 14, 2023 | 26.17 | 26.39 | 26.01 | 26.36 | 25.56 | 611,200 |
Aug 11, 2023 | 25.97 | 26.23 | 25.80 | 26.19 | 25.39 | 308,400 |
Aug 10, 2023 | 25.80 | 26.11 | 25.79 | 26.08 | 25.29 | 629,500 |
Aug 9, 2023 | 25.54 | 25.86 | 25.53 | 25.77 | 24.98 | 493,700 |
Aug 8, 2023 | 25.89 | 26.08 | 25.48 | 25.55 | 24.77 | 802,500 |
Aug 4, 2023 | 25.70 | 26.19 | 25.54 | 26.00 | 25.21 | 499,900 |
Aug 3, 2023 | 25.76 | 25.95 | 25.48 | 25.72 | 24.94 | 578,100 |
Aug 2, 2023 | 25.97 | 26.10 | 25.77 | 25.90 | 25.11 | 405,600 |
Aug 1, 2023 | 25.97 | 26.13 | 25.80 | 26.03 | 25.24 | 391,200 |
Jul 31, 2023 | 25.97 | 26.10 | 25.90 | 26.03 | 25.24 | 703,300 |
Jul 28, 2023 | 24.11 | 26.11 | 24.10 | 25.94 | 25.15 | 1,502,000 |
Jul 27, 2023 | 24.93 | 25.01 | 24.75 | 24.89 | 24.13 | 612,000 |
Jul 26, 2023 | 24.98 | 25.06 | 24.74 | 24.88 | 24.12 | 306,900 |
Jul 25, 2023 | 24.82 | 25.03 | 24.64 | 24.98 | 24.22 | 578,200 |
Jul 24, 2023 | 24.65 | 24.85 | 24.58 | 24.81 | 24.05 | 415,500 |
Jul 21, 2023 | 24.76 | 24.88 | 24.54 | 24.64 | 23.89 | 424,000 |
Jul 20, 2023 | 24.40 | 24.85 | 24.25 | 24.70 | 23.95 | 793,400 |
Jul 19, 2023 | 24.35 | 24.52 | 24.24 | 24.43 | 23.69 | 1,511,100 |
Jul 18, 2023 | 24.17 | 24.31 | 24.08 | 24.26 | 23.52 | 688,700 |
Jul 17, 2023 | 24.31 | 24.31 | 24.02 | 24.14 | 23.40 | 584,000 |
Jul 14, 2023 | 24.28 | 24.41 | 24.01 | 24.36 | 23.62 | 748,700 |
Jul 13, 2023 | 23.86 | 24.44 | 23.82 | 24.26 | 23.52 | 683,400 |
Jul 12, 2023 | 23.62 | 23.92 | 23.56 | 23.82 | 23.09 | 504,900 |
Jul 11, 2023 | 23.73 | 23.78 | 23.38 | 23.50 | 22.78 | 660,500 |
Jul 10, 2023 | 23.76 | 23.88 | 23.52 | 23.72 | 23.00 | 865,800 |
Jul 7, 2023 | 23.77 | 23.88 | 23.55 | 23.82 | 23.09 | 708,000 |
Jul 6, 2023 | 23.53 | 23.94 | 23.48 | 23.92 | 23.19 | 926,600 |
Jul 5, 2023 | 24.01 | 24.01 | 23.63 | 23.74 | 23.02 | 738,100 |
Jul 4, 2023 | 23.73 | 24.04 | 23.45 | 24.00 | 23.27 | 225,100 |
Jun 30, 2023 | 23.63 | 23.91 | 23.61 | 23.80 | 23.07 | 540,200 |
Jun 29, 2023 | 23.21 | 23.55 | 23.15 | 23.55 | 22.83 | 294,300 |
Jun 28, 2023 | 23.24 | 23.45 | 23.11 | 23.23 | 22.52 | 518,300 |
Jun 27, 2023 | 23.23 | 23.34 | 22.97 | 23.27 | 22.56 | 797,800 |
Jun 26, 2023 | 22.74 | 23.20 | 22.62 | 23.18 | 22.47 | 465,000 |
Jun 23, 2023 | 23.30 | 23.30 | 22.75 | 22.80 | 22.11 | 511,900 |
Jun 22, 2023 | 23.64 | 23.64 | 23.26 | 23.34 | 22.63 | 351,400 |
Jun 21, 2023 | 24.10 | 24.10 | 23.73 | 23.76 | 23.04 | 623,700 |
Jun 20, 2023 | 24.01 | 24.24 | 23.85 | 24.17 | 23.43 | 1,752,600 |
Jun 19, 2023 | 24.01 | 24.15 | 23.92 | 24.06 | 23.33 | 161,800 |
Jun 16, 2023 | 23.92 | 24.30 | 23.81 | 24.03 | 23.30 | 1,465,300 |
Jun 15, 2023 | 0.28 Dividend | |||||
Jun 15, 2023 | 24.26 | 24.29 | 23.69 | 23.81 | 23.08 | 669,400 |
Jun 14, 2023 | 24.78 | 24.92 | 24.37 | 24.54 | 23.52 | 847,700 |
Jun 13, 2023 | 24.68 | 24.85 | 24.63 | 24.71 | 23.68 | 404,400 |
Jun 12, 2023 | 24.74 | 24.74 | 24.42 | 24.68 | 23.66 | 987,700 |
Jun 9, 2023 | 24.82 | 24.91 | 24.68 | 24.74 | 23.71 | 475,800 |
Jun 8, 2023 | 24.59 | 24.83 | 24.36 | 24.80 | 23.77 | 505,400 |
Jun 7, 2023 | 24.44 | 24.84 | 24.25 | 24.64 | 23.62 | 1,088,400 |
Jun 6, 2023 | 24.14 | 24.45 | 24.08 | 24.39 | 23.38 | 803,700 |
Jun 5, 2023 | 24.34 | 24.53 | 24.11 | 24.20 | 23.19 | 719,700 |
Jun 2, 2023 | 23.62 | 24.36 | 23.44 | 24.28 | 23.27 | 1,212,400 |
Jun 1, 2023 | 23.04 | 23.85 | 22.90 | 23.50 | 22.52 | 939,900 |
May 31, 2023 | 23.56 | 23.60 | 22.91 | 23.02 | 22.06 | 2,394,700 |
May 30, 2023 | 23.55 | 24.16 | 23.55 | 23.78 | 22.79 | 976,300 |
May 29, 2023 | 22.85 | 23.73 | 22.80 | 23.68 | 22.70 | 459,000 |
May 26, 2023 | 22.85 | 22.90 | 22.65 | 22.83 | 21.88 | 454,100 |
May 25, 2023 | 23.01 | 23.02 | 22.57 | 22.85 | 21.90 | 597,700 |
May 24, 2023 | 23.27 | 23.27 | 22.97 | 23.08 | 22.12 | 526,300 |
May 23, 2023 | 23.22 | 23.46 | 23.12 | 23.29 | 22.32 | 870,800 |
May 19, 2023 | 23.22 | 23.52 | 23.22 | 23.42 | 22.45 | 281,700 |
May 18, 2023 | 23.29 | 23.33 | 23.02 | 23.18 | 22.22 | 289,100 |
May 17, 2023 | 23.35 | 23.37 | 23.06 | 23.35 | 22.38 | 402,300 |
May 16, 2023 | 23.63 | 23.63 | 23.11 | 23.30 | 22.33 | 727,900 |
May 15, 2023 | 23.80 | 23.80 | 23.55 | 23.70 | 22.72 | 543,400 |
May 12, 2023 | 23.72 | 23.85 | 23.64 | 23.73 | 22.74 | 289,900 |
May 11, 2023 | 23.59 | 23.79 | 23.52 | 23.66 | 22.68 | 282,000 |
May 10, 2023 | 23.74 | 23.74 | 23.34 | 23.57 | 22.59 | 692,600 |
May 9, 2023 | 23.49 | 23.91 | 23.42 | 23.71 | 22.73 | 468,800 |
May 8, 2023 | 23.60 | 23.93 | 23.58 | 23.63 | 22.65 | 375,400 |
May 5, 2023 | 23.25 | 23.50 | 23.25 | 23.29 | 22.32 | 358,100 |
May 4, 2023 | 23.57 | 23.58 | 22.86 | 23.03 | 22.07 | 695,100 |
May 3, 2023 | 23.59 | 23.87 | 23.55 | 23.57 | 22.59 | 701,700 |
May 2, 2023 | 23.80 | 23.81 | 23.37 | 23.54 | 22.56 | 571,500 |
May 1, 2023 | 23.75 | 24.10 | 23.63 | 23.84 | 22.85 | 558,400 |
Apr 28, 2023 | 23.56 | 24.03 | 23.50 | 23.70 | 22.72 | 798,400 |
Apr 27, 2023 | 23.90 | 23.97 | 23.39 | 23.64 | 22.66 | 1,130,700 |
Apr 26, 2023 | 23.50 | 24.32 | 23.29 | 23.83 | 22.84 | 1,701,000 |
Related Tickers
PPL.TO Pembina Pipeline Corporation
48.96
+0.37%
KEY.TO Keyera Corp.
35.59
+0.42%
TRP.TO TC Energy Corporation
49.30
-0.06%
GEI.TO Gibson Energy Inc.
22.65
-0.31%
ENB.TO Enbridge Inc.
48.96
-1.13%
TPZ.TO Topaz Energy Corp.
22.68
+0.80%
TWM.TO Tidewater Midstream and Infrastructure Ltd.
0.7500
+2.74%
TRP TC Energy Corporation
36.10
+0.03%
PBA Pembina Pipeline Corporation
35.82
+0.31%
ENB Enbridge Inc.
35.82
-1.21%