Other OTC - Delayed Quote • USD
AltaGas Ltd. (ATGFF)
At close: April 26 at 10:39 AM EDT
Currency in USD 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 | 22.09 | 22.11 | 22.07 | 22.07 | 22.07 | 1,300 |
Apr 25, 2024 | 22.07 | 22.07 | 21.96 | 22.04 | 22.04 | 13,200 |
Apr 24, 2024 | 21.78 | 22.10 | 21.78 | 22.05 | 22.05 | 24,800 |
Apr 23, 2024 | 21.87 | 22.00 | 21.84 | 21.89 | 21.89 | 42,300 |
Apr 22, 2024 | 21.65 | 21.67 | 21.60 | 21.60 | 21.60 | 20,500 |
Apr 19, 2024 | 21.50 | 21.79 | 21.50 | 21.76 | 21.76 | 1,000 |
Apr 18, 2024 | 21.43 | 21.43 | 21.35 | 21.41 | 21.41 | 43,400 |
Apr 17, 2024 | 21.00 | 21.03 | 21.00 | 21.03 | 21.03 | 23,400 |
Apr 16, 2024 | 21.05 | 21.05 | 20.94 | 21.00 | 21.00 | 36,800 |
Apr 15, 2024 | 21.29 | 21.35 | 21.16 | 21.16 | 21.16 | 73,700 |
Apr 12, 2024 | 21.25 | 21.46 | 21.25 | 21.46 | 21.46 | 100,100 |
Apr 11, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 69,000 |
Apr 10, 2024 | 21.22 | 21.33 | 21.14 | 21.21 | 21.21 | 53,100 |
Apr 9, 2024 | 21.48 | 21.56 | 21.44 | 21.44 | 21.44 | 114,100 |
Apr 8, 2024 | 21.45 | 21.53 | 21.45 | 21.53 | 21.53 | 49,100 |
Apr 5, 2024 | 20.37 | 21.50 | 20.37 | 21.50 | 21.50 | 4,000 |
Apr 4, 2024 | 21.67 | 21.70 | 21.62 | 21.66 | 21.66 | 130,600 |
Apr 3, 2024 | 21.61 | 21.61 | 21.49 | 21.51 | 21.51 | 41,700 |
Apr 2, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 63,200 |
Apr 1, 2024 | 22.00 | 22.00 | 21.86 | 21.86 | 21.86 | 133,600 |
Mar 28, 2024 | 22.00 | 22.07 | 22.00 | 22.07 | 22.07 | 86,800 |
Mar 27, 2024 | 21.80 | 21.80 | 21.65 | 21.69 | 21.69 | 34,700 |
Mar 26, 2024 | 21.79 | 21.79 | 21.61 | 21.61 | 21.61 | 10,300 |
Mar 25, 2024 | 21.50 | 21.52 | 21.36 | 21.48 | 21.48 | 115,000 |
Mar 22, 2024 | 21.74 | 21.75 | 21.46 | 21.46 | 21.46 | 83,600 |
Mar 21, 2024 | 21.75 | 21.78 | 21.75 | 21.76 | 21.76 | 38,700 |
Mar 20, 2024 | 21.67 | 21.79 | 21.67 | 21.79 | 21.79 | 8,000 |
Mar 19, 2024 | 21.57 | 21.74 | 21.53 | 21.74 | 21.74 | 76,200 |
Mar 18, 2024 | 21.63 | 21.68 | 21.57 | 21.59 | 21.59 | 56,100 |
Mar 15, 2024 | 21.48 | 21.48 | 21.42 | 21.42 | 21.42 | 133,800 |
Mar 14, 2024 | 0.22 Dividend | |||||
Mar 14, 2024 | 21.39 | 21.44 | 21.39 | 21.44 | 21.44 | 71,500 |
Mar 13, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.56 | 100,100 |
Mar 12, 2024 | 21.74 | 21.79 | 21.74 | 21.79 | 21.57 | 73,500 |
Mar 11, 2024 | 21.68 | 21.76 | 21.60 | 21.60 | 21.38 | 400 |
Mar 8, 2024 | 21.65 | 21.65 | 21.36 | 21.45 | 21.23 | 43,200 |
Mar 7, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.65 | 67,100 |
Mar 6, 2024 | 21.78 | 21.78 | 21.66 | 21.66 | 21.44 | 68,400 |
Mar 5, 2024 | 21.77 | 21.77 | 21.50 | 21.50 | 21.28 | 43,800 |
Mar 4, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.40 | 16,100 |
Mar 1, 2024 | 21.57 | 21.63 | 21.47 | 21.62 | 21.40 | 70,400 |
Feb 29, 2024 | 20.91 | 21.58 | 20.91 | 21.57 | 21.35 | 109,800 |
Feb 28, 2024 | 21.43 | 21.43 | 21.27 | 21.38 | 21.16 | 76,600 |
Feb 27, 2024 | 20.97 | 20.99 | 20.91 | 20.91 | 20.70 | 69,900 |
Feb 26, 2024 | 21.20 | 21.21 | 20.96 | 21.21 | 20.99 | 7,100 |
Feb 23, 2024 | 21.30 | 21.30 | 21.29 | 21.29 | 21.07 | 22,200 |
Feb 22, 2024 | 21.10 | 21.42 | 21.10 | 21.42 | 21.20 | 50,800 |
Feb 21, 2024 | 21.20 | 21.35 | 21.20 | 21.25 | 21.03 | 39,600 |
Feb 20, 2024 | 20.98 | 21.09 | 20.98 | 21.08 | 20.87 | 7,900 |
Feb 16, 2024 | 20.68 | 20.91 | 20.68 | 20.91 | 20.70 | 51,300 |
Feb 15, 2024 | 20.38 | 20.53 | 20.38 | 20.53 | 20.32 | 6,900 |
Feb 14, 2024 | 19.97 | 19.97 | 19.89 | 19.94 | 19.74 | 18,100 |
Feb 13, 2024 | 20.08 | 20.08 | 19.93 | 20.03 | 19.83 | 8,100 |
Feb 12, 2024 | 20.43 | 20.53 | 20.43 | 20.53 | 20.32 | 7,500 |
Feb 9, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.89 | 43,900 |
Feb 8, 2024 | 20.18 | 20.20 | 20.16 | 20.20 | 20.00 | 2,600 |
Feb 7, 2024 | 20.15 | 20.17 | 20.10 | 20.13 | 19.93 | 72,300 |
Feb 6, 2024 | 20.25 | 20.26 | 20.22 | 20.23 | 20.02 | 40,800 |
Feb 5, 2024 | 20.33 | 20.39 | 20.21 | 20.39 | 20.18 | 21,400 |
Feb 2, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.41 | 74,600 |
Feb 1, 2024 | 20.92 | 20.93 | 20.86 | 20.93 | 20.72 | 73,100 |
Jan 31, 2024 | 21.23 | 21.24 | 21.18 | 21.18 | 20.97 | 1,000 |
Jan 30, 2024 | 20.99 | 21.14 | 20.97 | 21.14 | 20.93 | 13,400 |
Jan 29, 2024 | 21.10 | 21.10 | 20.97 | 20.98 | 20.77 | 67,800 |
Jan 26, 2024 | 21.09 | 21.12 | 21.09 | 21.12 | 20.91 | 25,400 |
Jan 25, 2024 | 21.01 | 21.08 | 21.01 | 21.08 | 20.87 | 58,200 |
Jan 24, 2024 | 20.96 | 20.96 | 20.71 | 20.86 | 20.65 | 121,000 |
Jan 23, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.68 | 94,300 |
Jan 22, 2024 | 20.53 | 20.53 | 20.26 | 20.50 | 20.29 | 70,700 |
Jan 19, 2024 | 20.60 | 20.60 | 20.46 | 20.46 | 20.25 | 89,500 |
Jan 18, 2024 | 20.49 | 20.66 | 20.49 | 20.66 | 20.45 | 31,700 |
Jan 17, 2024 | 20.67 | 20.70 | 20.67 | 20.70 | 20.49 | 92,900 |
Jan 16, 2024 | 21.03 | 21.06 | 21.02 | 21.06 | 20.85 | 5,900 |
Jan 12, 2024 | 21.14 | 21.21 | 21.14 | 21.17 | 20.96 | 21,400 |
Jan 11, 2024 | 21.35 | 21.35 | 21.25 | 21.25 | 21.03 | 43,300 |
Jan 10, 2024 | 21.40 | 21.40 | 21.39 | 21.39 | 21.17 | 26,900 |
Jan 9, 2024 | 21.07 | 21.42 | 21.07 | 21.40 | 21.18 | 43,800 |
Jan 8, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.85 | 75,600 |
Jan 5, 2024 | 21.04 | 21.04 | 21.01 | 21.01 | 20.80 | 1,600 |
Jan 4, 2024 | 21.05 | 21.25 | 20.93 | 20.93 | 20.72 | 32,600 |
Jan 3, 2024 | 20.69 | 20.84 | 20.69 | 20.81 | 20.60 | 8,300 |
Jan 2, 2024 | 20.89 | 20.96 | 20.79 | 20.80 | 20.59 | 32,500 |
Dec 29, 2023 | 20.80 | 20.88 | 20.79 | 20.88 | 20.67 | 31,400 |
Dec 28, 2023 | 21.10 | 21.10 | 20.78 | 20.82 | 20.61 | 26,100 |
Dec 27, 2023 | 20.69 | 20.85 | 20.69 | 20.81 | 20.60 | 39,500 |
Dec 26, 2023 | 19.40 | 20.00 | 19.40 | 20.00 | 19.80 | 1,000 |
Dec 22, 2023 | 20.63 | 20.66 | 20.62 | 20.66 | 20.45 | 35,700 |
Dec 21, 2023 | 20.42 | 20.51 | 20.42 | 20.46 | 20.25 | 40,600 |
Dec 20, 2023 | 20.44 | 20.44 | 20.28 | 20.28 | 20.07 | 900 |
Dec 19, 2023 | 20.33 | 20.34 | 20.33 | 20.33 | 20.12 | 20,000 |
Dec 18, 2023 | 20.39 | 20.39 | 20.22 | 20.32 | 20.11 | 10,200 |
Dec 15, 2023 | 18.97 | 20.36 | 18.97 | 20.36 | 20.15 | 61,000 |
Dec 14, 2023 | 0.21 Dividend | |||||
Dec 14, 2023 | 20.57 | 20.57 | 20.57 | 20.57 | 20.36 | 5,700 |
Dec 13, 2023 | 20.11 | 20.54 | 20.11 | 20.53 | 20.12 | 23,200 |
Dec 12, 2023 | 20.07 | 20.07 | 19.81 | 19.91 | 19.51 | 87,500 |
Dec 11, 2023 | 20.47 | 20.47 | 20.16 | 20.18 | 19.77 | 28,300 |
Dec 8, 2023 | 20.85 | 21.00 | 20.51 | 20.51 | 20.10 | 18,400 |
Dec 7, 2023 | 20.54 | 20.85 | 20.54 | 20.85 | 20.43 | 109,300 |
Dec 6, 2023 | 20.48 | 20.62 | 20.48 | 20.58 | 20.17 | 102,000 |
Dec 5, 2023 | 20.21 | 20.26 | 20.08 | 20.08 | 19.68 | 21,000 |
Dec 4, 2023 | 20.33 | 20.36 | 20.20 | 20.20 | 19.79 | 40,500 |
Dec 1, 2023 | 20.50 | 20.53 | 20.49 | 20.51 | 20.10 | 14,400 |
Nov 30, 2023 | 20.09 | 20.34 | 20.09 | 20.34 | 19.93 | 63,300 |
Nov 29, 2023 | 19.77 | 19.77 | 19.62 | 19.62 | 19.23 | 22,800 |
Nov 28, 2023 | 20.26 | 20.42 | 19.81 | 19.81 | 19.41 | 86,900 |
Nov 27, 2023 | 20.20 | 20.22 | 20.20 | 20.22 | 19.81 | 12,900 |
Nov 24, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 19.84 | 21,800 |
Nov 22, 2023 | 20.12 | 20.27 | 20.10 | 20.27 | 19.86 | 9,100 |
Nov 21, 2023 | 19.76 | 20.24 | 19.76 | 20.11 | 19.71 | 47,400 |
Nov 20, 2023 | 20.10 | 20.41 | 20.10 | 20.41 | 20.00 | 84,300 |
Nov 17, 2023 | 19.92 | 19.92 | 19.92 | 19.92 | 19.52 | - |
Nov 16, 2023 | 19.97 | 19.97 | 19.92 | 19.92 | 19.52 | 2,500 |
Nov 15, 2023 | 19.99 | 20.26 | 19.99 | 20.16 | 19.75 | 73,600 |
Nov 14, 2023 | 19.68 | 19.91 | 19.68 | 19.87 | 19.47 | 32,100 |
Nov 13, 2023 | 19.04 | 19.31 | 19.04 | 19.30 | 18.91 | 11,600 |
Nov 10, 2023 | 19.06 | 19.11 | 19.06 | 19.11 | 18.73 | 92,200 |
Nov 9, 2023 | 19.11 | 19.11 | 19.11 | 19.11 | 18.73 | 73,400 |
Nov 8, 2023 | 19.20 | 19.21 | 19.20 | 19.21 | 18.82 | 26,800 |
Nov 7, 2023 | 19.80 | 19.80 | 19.63 | 19.63 | 19.23 | 28,200 |
Nov 6, 2023 | 20.03 | 20.09 | 20.03 | 20.09 | 19.69 | 4,800 |
Nov 3, 2023 | 19.65 | 20.13 | 19.65 | 20.13 | 19.72 | 17,400 |
Nov 2, 2023 | 19.39 | 19.51 | 19.36 | 19.43 | 19.04 | 13,300 |
Nov 1, 2023 | 18.91 | 18.94 | 18.75 | 18.94 | 18.56 | 72,200 |
Oct 31, 2023 | 18.69 | 18.69 | 18.51 | 18.51 | 18.14 | 107,600 |
Oct 30, 2023 | 18.24 | 18.30 | 18.08 | 18.30 | 17.93 | 113,600 |
Oct 27, 2023 | 18.20 | 18.20 | 17.84 | 17.87 | 17.51 | 18,700 |
Oct 26, 2023 | 18.34 | 18.34 | 18.20 | 18.24 | 17.87 | 20,700 |
Oct 25, 2023 | 18.12 | 18.39 | 18.12 | 18.27 | 17.90 | 28,300 |
Oct 24, 2023 | 18.49 | 18.49 | 18.49 | 18.49 | 18.12 | 26,500 |
Oct 23, 2023 | 18.32 | 18.61 | 18.32 | 18.49 | 18.12 | 2,800 |
Oct 20, 2023 | 18.97 | 18.97 | 18.73 | 18.73 | 18.35 | 62,200 |
Oct 19, 2023 | 19.01 | 19.21 | 19.00 | 19.00 | 18.62 | 45,600 |
Oct 18, 2023 | 19.62 | 19.62 | 19.15 | 19.15 | 18.76 | 77,700 |
Oct 17, 2023 | 19.64 | 19.67 | 19.57 | 19.57 | 19.18 | 58,600 |
Oct 16, 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 19.16 | 59,200 |
Oct 13, 2023 | 19.58 | 19.58 | 19.40 | 19.40 | 19.01 | 67,900 |
Oct 12, 2023 | 19.66 | 19.67 | 19.45 | 19.47 | 19.08 | 76,000 |
Oct 11, 2023 | 19.75 | 19.90 | 19.75 | 19.90 | 19.50 | 24,500 |
Oct 10, 2023 | 19.65 | 19.65 | 19.65 | 19.65 | 19.25 | 2,700 |
Oct 9, 2023 | 18.59 | 19.05 | 18.59 | 18.61 | 18.24 | 4,100 |
Oct 6, 2023 | 18.85 | 19.00 | 18.85 | 19.00 | 18.62 | 28,600 |
Oct 5, 2023 | 18.68 | 18.72 | 18.68 | 18.71 | 18.33 | 12,600 |
Oct 4, 2023 | 18.72 | 18.85 | 18.61 | 18.69 | 18.31 | 20,800 |
Oct 3, 2023 | 18.37 | 18.67 | 18.37 | 18.67 | 18.29 | 63,400 |
Oct 2, 2023 | 18.55 | 18.68 | 18.55 | 18.63 | 18.26 | 107,300 |
Sep 29, 2023 | 19.40 | 19.40 | 19.16 | 19.27 | 18.88 | 114,900 |
Sep 28, 2023 | 19.38 | 19.51 | 19.37 | 19.51 | 19.12 | 34,500 |
Sep 27, 2023 | 19.64 | 19.64 | 19.37 | 19.37 | 18.98 | 62,600 |
Sep 26, 2023 | 19.86 | 19.86 | 19.65 | 19.66 | 19.26 | 81,600 |
Sep 25, 2023 | 19.95 | 20.07 | 19.93 | 20.04 | 19.64 | 5,000 |
Sep 22, 2023 | 19.99 | 20.07 | 19.99 | 20.07 | 19.67 | 88,100 |
Sep 21, 2023 | 19.71 | 19.75 | 19.67 | 19.67 | 19.27 | 31,400 |
Sep 20, 2023 | 20.11 | 20.11 | 20.00 | 20.01 | 19.61 | 20,300 |
Sep 19, 2023 | 20.26 | 20.33 | 20.03 | 20.11 | 19.71 | 150,100 |
Sep 18, 2023 | 19.96 | 20.20 | 19.96 | 20.19 | 19.78 | 41,800 |
Sep 15, 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 19.45 | 24,300 |
Sep 14, 2023 | 0.21 Dividend | |||||
Sep 14, 2023 | 19.72 | 19.72 | 19.65 | 19.70 | 19.30 | 115,000 |
Sep 13, 2023 | 19.79 | 19.79 | 19.62 | 19.62 | 19.02 | 25,400 |
Sep 12, 2023 | 19.75 | 19.82 | 19.71 | 19.82 | 19.22 | 41,000 |
Sep 11, 2023 | 19.80 | 19.83 | 19.75 | 19.75 | 19.15 | 5,100 |
Sep 8, 2023 | 19.66 | 19.69 | 19.64 | 19.64 | 19.04 | 17,500 |
Sep 7, 2023 | 19.64 | 19.64 | 19.50 | 19.50 | 18.91 | 35,900 |
Sep 6, 2023 | 19.57 | 19.69 | 19.53 | 19.53 | 18.94 | 32,100 |
Sep 5, 2023 | 19.93 | 20.01 | 19.84 | 20.01 | 19.40 | 800 |
Sep 1, 2023 | 19.72 | 20.10 | 19.72 | 20.02 | 19.41 | 2,300 |
Aug 31, 2023 | 19.57 | 19.74 | 19.57 | 19.74 | 19.14 | 113,400 |
Aug 30, 2023 | 19.51 | 19.56 | 19.41 | 19.41 | 18.82 | 1,900 |
Aug 29, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 18.66 | - |
Aug 28, 2023 | 19.18 | 19.25 | 19.18 | 19.25 | 18.66 | 5,300 |
Aug 25, 2023 | 19.15 | 19.19 | 19.15 | 19.19 | 18.61 | 1,400 |
Aug 24, 2023 | 19.14 | 19.14 | 19.06 | 19.11 | 18.53 | 5,700 |
Aug 23, 2023 | 19.00 | 19.18 | 19.00 | 19.18 | 18.60 | 12,500 |
Aug 22, 2023 | 19.07 | 19.09 | 19.07 | 19.09 | 18.51 | 500 |
Aug 21, 2023 | 19.26 | 19.37 | 19.25 | 19.37 | 18.78 | 2,300 |
Aug 18, 2023 | 19.36 | 19.41 | 19.33 | 19.41 | 18.82 | 3,600 |
Aug 17, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 18.66 | 600 |
Aug 16, 2023 | 19.11 | 19.15 | 19.11 | 19.14 | 18.56 | 2,000 |
Aug 15, 2023 | 19.41 | 19.46 | 19.41 | 19.46 | 18.87 | 2,100 |
Aug 14, 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 18.90 | 300 |
Aug 11, 2023 | 19.39 | 19.47 | 19.39 | 19.45 | 18.86 | 1,200 |
Aug 10, 2023 | 19.33 | 19.33 | 19.30 | 19.30 | 18.71 | 1,200 |
Aug 9, 2023 | 17.99 | 19.20 | 17.99 | 19.20 | 18.62 | 3,500 |
Aug 8, 2023 | 19.33 | 19.33 | 19.01 | 19.03 | 18.45 | 27,000 |
Aug 7, 2023 | 20.17 | 20.17 | 19.95 | 19.95 | 19.34 | 10,100 |
Aug 4, 2023 | 19.43 | 19.64 | 19.43 | 19.46 | 18.87 | 13,300 |
Aug 3, 2023 | 19.23 | 19.23 | 19.18 | 19.19 | 18.61 | 2,600 |
Aug 2, 2023 | 19.58 | 19.58 | 19.58 | 19.58 | 18.98 | 100 |
Aug 1, 2023 | 19.66 | 19.66 | 19.58 | 19.58 | 18.98 | 13,100 |
Jul 31, 2023 | 19.75 | 19.75 | 19.74 | 19.74 | 19.14 | 800 |
Jul 28, 2023 | 18.50 | 19.64 | 18.50 | 19.58 | 18.98 | 98,000 |
Jul 27, 2023 | 18.86 | 18.90 | 18.80 | 18.80 | 18.23 | 3,700 |
Jul 26, 2023 | 18.84 | 18.84 | 18.83 | 18.83 | 18.26 | 400 |
Jul 25, 2023 | 18.95 | 18.95 | 18.89 | 18.95 | 18.37 | 2,800 |
Jul 24, 2023 | 17.74 | 18.85 | 17.74 | 18.85 | 18.28 | 1,700 |
Jul 21, 2023 | 18.50 | 18.68 | 18.50 | 18.66 | 18.09 | 1,600 |
Jul 20, 2023 | 18.50 | 18.78 | 18.50 | 18.75 | 18.18 | 600 |
Jul 19, 2023 | 18.62 | 18.62 | 18.40 | 18.40 | 17.84 | 500 |
Jul 18, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 17.84 | 700 |
Jul 17, 2023 | 18.33 | 18.33 | 18.32 | 18.32 | 17.76 | 400 |
Jul 14, 2023 | 18.32 | 18.39 | 18.25 | 18.39 | 17.83 | 900 |
Jul 13, 2023 | 18.30 | 18.60 | 18.30 | 18.51 | 17.95 | 3,500 |
Jul 12, 2023 | 17.99 | 18.02 | 17.99 | 18.02 | 17.47 | 800 |
Jul 11, 2023 | 17.83 | 17.89 | 17.70 | 17.70 | 17.16 | 2,800 |
Jul 10, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.21 | 400 |
Jul 7, 2023 | 17.93 | 17.93 | 17.90 | 17.90 | 17.35 | 13,100 |
Jul 6, 2023 | 17.66 | 17.85 | 17.66 | 17.85 | 17.31 | 5,700 |
Jul 5, 2023 | 17.88 | 17.88 | 17.86 | 17.88 | 17.34 | 400 |
Jul 3, 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 17.47 | - |
Jun 30, 2023 | 17.92 | 18.02 | 17.92 | 18.02 | 17.47 | 800 |
Jun 29, 2023 | 17.57 | 17.76 | 17.57 | 17.76 | 17.22 | 1,000 |
Jun 28, 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 17.07 | 400 |
Jun 27, 2023 | 17.68 | 17.68 | 17.53 | 17.65 | 17.11 | 10,000 |
Jun 26, 2023 | 17.42 | 17.55 | 17.42 | 17.55 | 17.02 | 2,500 |
Jun 23, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.31 | - |
Jun 22, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.31 | 100 |
Jun 21, 2023 | 18.05 | 18.05 | 18.04 | 18.04 | 17.49 | 400 |
Jun 20, 2023 | 18.19 | 18.21 | 18.19 | 18.21 | 17.66 | 400 |
Jun 16, 2023 | 18.09 | 18.35 | 18.09 | 18.24 | 17.68 | 1,800 |
Jun 15, 2023 | 0.21 Dividend | |||||
Jun 15, 2023 | 18.07 | 18.07 | 18.00 | 18.00 | 17.45 | 1,000 |
Jun 14, 2023 | 18.70 | 18.70 | 18.40 | 18.40 | 17.64 | 800 |
Jun 13, 2023 | 18.60 | 18.63 | 18.55 | 18.56 | 17.79 | 4,800 |
Jun 12, 2023 | 18.45 | 18.47 | 18.37 | 18.47 | 17.70 | 3,000 |
Jun 9, 2023 | 18.59 | 18.62 | 18.49 | 18.51 | 17.74 | 7,000 |
Jun 8, 2023 | 18.47 | 18.49 | 18.30 | 18.49 | 17.72 | 2,100 |
Jun 7, 2023 | 17.31 | 18.50 | 17.31 | 18.39 | 17.63 | 5,400 |
Jun 6, 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 17.26 | - |
Jun 5, 2023 | 18.14 | 18.14 | 18.01 | 18.01 | 17.26 | 2,700 |
Jun 2, 2023 | 17.85 | 18.05 | 17.82 | 18.05 | 17.30 | 4,400 |
Jun 1, 2023 | 17.50 | 17.51 | 17.49 | 17.51 | 16.78 | 5,500 |
May 31, 2023 | 17.16 | 17.19 | 16.99 | 16.99 | 16.28 | 2,900 |
May 30, 2023 | 17.33 | 17.67 | 17.33 | 17.36 | 16.64 | 6,200 |
May 26, 2023 | 16.65 | 16.75 | 16.65 | 16.75 | 16.05 | 900 |
May 25, 2023 | 16.72 | 16.72 | 16.72 | 16.72 | 16.03 | 400 |
May 24, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.29 | 100 |
May 23, 2023 | 17.30 | 17.30 | 17.17 | 17.26 | 16.54 | 3,800 |
May 22, 2023 | 16.90 | 16.96 | 16.41 | 16.95 | 16.25 | 65,900 |
May 19, 2023 | 17.28 | 17.35 | 17.27 | 17.35 | 16.63 | 600 |
May 18, 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 16.47 | 2,000 |
May 17, 2023 | 17.26 | 17.36 | 17.25 | 17.36 | 16.64 | 1,700 |
May 16, 2023 | 17.43 | 17.43 | 17.26 | 17.26 | 16.54 | 700 |
May 15, 2023 | 17.57 | 17.57 | 17.53 | 17.53 | 16.80 | 2,900 |
May 12, 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 16.90 | 400 |
May 11, 2023 | 17.56 | 17.56 | 17.55 | 17.55 | 16.82 | 1,000 |
May 10, 2023 | 17.69 | 17.69 | 17.59 | 17.62 | 16.89 | 1,400 |
May 9, 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 16.97 | 1,600 |
May 8, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 17.04 | 300 |
May 5, 2023 | 17.41 | 17.46 | 17.41 | 17.46 | 16.73 | 500 |
May 4, 2023 | 17.10 | 17.10 | 17.03 | 17.03 | 16.32 | 1,000 |
May 3, 2023 | 17.43 | 17.48 | 17.35 | 17.35 | 16.63 | 4,400 |
May 2, 2023 | 17.20 | 17.21 | 17.20 | 17.21 | 16.50 | 700 |
May 1, 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 16.81 | 200 |
Apr 28, 2023 | 17.33 | 17.67 | 17.33 | 17.67 | 16.94 | 4,900 |
Apr 27, 2023 | 17.33 | 17.48 | 17.33 | 17.37 | 16.65 | 5,400 |
Related Tickers
KEYUF Keyera Corp.
25.97
+0.15%
GBNXF Gibson Energy Inc.
16.56
-0.12%
TPZEF Topaz Energy Corp.
16.59
+1.19%
NS-PC NuStar Energy L.P. 9.00% CUM PFD C
25.54
+0.08%
ET-PI Energy Transfer LP
11.02
0.00%
CLCO Cool Company Ltd.
10.96
+1.29%
GLNG Golar LNG Limited
25.10
+0.32%
TNK Teekay Tankers Ltd.
58.66
+0.91%
PBA Pembina Pipeline Corporation
35.82
+0.31%
WMB The Williams Companies, Inc.
39.26
-0.48%