Dark

ALTGF
ALTAGAS LTD PRFCE SER C
stock OTC

Inactive

Aug 24, 2022

25.31USD+4.384%(+1.06)489

Pre-market

0.00USD-100.000%(-24.25)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-08-24	25.3080	25.3080	25.3080	25.3080	+4.384%	489	0.000%
2022-07-15	24.3050	24.3050	24.2450	24.2450	-0.267%	2,000	+4.384%
2022-07-08	24.3100	24.3100	24.3100	24.3100	+1.292%	155	+4.105%
2022-06-28	24.0000	24.0000	24.0000	24.0000	-2.001%	400	+5.450%
2022-05-25	24.4900	24.4900	24.4900	24.4900	-0.041%	5,500	+3.340%
2022-05-11	24.5000	24.5000	24.5000	24.5000	0.000%	500	+3.298%
2022-05-06	24.5000	24.5000	24.5000	24.5000	-0.163%	1,000	+3.298%
2022-05-03	24.5400	24.5400	24.5400	24.5400	-0.041%	437	+3.130%
2022-05-02	24.5500	24.5500	24.5500	24.5500	+0.759%	560	+3.088%
2022-04-29	24.3650	24.3650	24.3650	24.3650	-2.540%	240	+3.870%
2022-04-14	25.0000	25.0000	25.0000	25.0000	+0.261%	100	+1.232%
2022-04-07	24.9350	24.9350	24.9350	24.9350	-0.280%	100	+1.496%
2022-03-14	25.0000	25.0050	25.0000	25.0050	+0.020%	600	+1.212%
2022-03-11	25.0000	25.0000	25.0000	25.0000	0.000%	250	+1.232%
2022-03-10	25.0000	25.0000	25.0000	25.0000	+0.422%	200	+1.232%
2022-01-06	24.9950	24.9950	24.8950	24.8950	+0.586%	205	+1.659%
2021-12-15	24.7500	24.7500	24.7500	24.7500	+0.081%	100	+2.255%
2021-12-06	24.7400	24.7400	24.6950	24.7300	+0.569%	1,400	+2.337%
2021-12-02	24.5900	24.5900	24.5900	24.5900	-0.618%	1,000	+2.920%
2021-11-23	24.7430	24.7430	24.7430	24.7430	+0.203%	1,000	+2.283%
2021-11-22	24.6929	24.6929	24.6929	24.6929	+0.133%	1,400	+2.491%
2021-10-18	24.6600	24.6600	24.6600	24.6600	+0.244%	200	+2.628%
2021-10-14	24.6100	24.6100	24.6000	24.6000	-1.403%	275	+2.878%
2021-09-14	24.9500	24.9500	24.9500	24.9500	+0.808%	100	+1.435%
2021-09-02	24.7500	24.7500	24.7500	24.7500	-0.032%	100	+2.255%
2021-08-25	24.7580	24.7580	24.7580	24.7580	+1.496%	100	+2.222%
2021-08-23	24.3930	24.3930	24.3930	24.3930	+0.004%	100	+3.751%
2021-08-20	24.3920	24.3920	24.3920	24.3920	+1.642%	379	+3.755%
2021-07-27	23.9980	23.9980	23.9980	23.9980	+0.242%	100	+5.459%
2021-07-21	23.9400	23.9400	23.9400	23.9400	0.000%	500	+5.714%
2021-07-20	23.9500	23.9500	23.9400	23.9400	-0.242%	1,000	+5.714%
2021-07-16	23.9980	23.9980	23.9980	23.9980	+3.040%	700	+5.459%
2021-06-18	23.2900	23.2900	23.2900	23.2900	-0.248%	271	+8.665%
2021-06-15	23.3480	23.3480	23.3480	23.3480	-1.235%	310	+8.395%
2021-06-03	23.6500	23.6500	23.6400	23.6400	+6.057%	2,261	+7.056%
2021-04-26	22.2900	22.2900	22.2900	22.2900	+1.088%	200	+13.540%
2021-04-19	22.0500	22.0500	22.0500	22.0500	+0.182%	1,000	+14.776%
2021-04-13	22.0100	22.0100	22.0100	22.0100	+1.485%	2,000	+14.984%
2021-03-29	21.6880	21.6880	21.6880	21.6880	+2.205%	101	+16.691%
2021-03-22	21.2200	21.2200	21.2200	21.2200	+3.462%	300	+19.265%
2021-03-15	20.6600	20.6600	20.5100	20.5100	-0.533%	1,600	+23.393%
2021-03-09	20.8600	20.8600	20.6200	20.6200	+0.146%	2,032	+22.735%
2021-03-03	20.5900	20.5900	20.5900	20.5900	-1.906%	700	+22.914%
2021-02-18	21.0900	21.0900	20.9900	20.9900	+3.246%	970	+20.572%
2021-02-09	20.3300	20.3300	20.3300	20.3300	+0.644%	268	+24.486%
2021-02-05	20.2000	20.2000	20.2000	20.2000	+0.198%	250	+25.287%
2021-01-27	20.2400	20.2600	20.1600	20.1600	+4.945%	800	+25.536%
2021-01-12	19.2100	19.2100	19.2100	19.2100	+3.502%	200	+31.744%
2020-12-31	18.5400	18.5600	18.5400	18.5600	+2.327%	592	+36.358%
2020-12-22	18.1380	18.1380	18.1380	18.1380	+3.646%	300	+39.530%
2020-12-15	17.5000	17.5000	17.5000	17.5000	-3.261%	300	+44.617%
2020-12-09	18.0900	18.0900	18.0900	18.0900	+0.500%	100	+39.900%
2020-12-08	18.0000	18.0000	18.0000	18.0000	+0.039%	3,500	+40.600%
2020-12-07	17.9930	17.9930	17.9930	17.9930	+4.307%	200	+40.655%
2020-11-25	17.2500	17.2500	17.2500	17.2500	+2.924%	100	+46.713%
2020-11-17	16.7600	16.7600	16.7600	16.7600	-0.297%	300	+51.002%
2020-11-12	16.8100	16.8100	16.8100	16.8100	0.000%	100	+50.553%
2020-11-11	16.8100	16.8100	16.8100	16.8100	+0.538%	100	+50.553%
2020-11-10	16.7200	16.7200	16.7200	16.7200	-0.060%	150	+51.364%
2020-10-23	16.7300	16.7300	16.7300	16.7300	-0.060%	350	+51.273%
2020-09-03	16.7400	16.7400	16.7400	16.7400	+0.420%	179	+51.183%
2020-09-02	16.6700	16.6700	16.6700	16.6700	+4.253%	900	+51.818%
2020-08-20	15.9900	15.9900	15.9900	15.9900	+4.852%	1,500	+58.274%
2020-07-22	15.2500	15.2500	15.2500	15.2500	-1.676%	200	+65.954%
2020-07-21	15.5100	15.5100	15.5100	15.5100	-4.554%	250	+63.172%
2020-07-17	16.2500	16.2500	16.2500	16.2500	+11.225%	300	+55.742%
2020-06-30	14.6100	14.6100	14.6100	14.6100	-1.217%	103	+73.224%
2020-06-12	14.8900	14.8900	14.7900	14.7900	-2.697%	1,900	+71.116%
2020-06-09	15.2000	15.2000	15.2000	15.2000	+0.729%	200	+66.500%
2020-06-08	15.0900	15.0900	15.0900	15.0900	+7.479%	1,500	+67.714%
2020-05-29	14.0400	14.0400	14.0400	14.0400	-1.127%	100	+80.256%
2020-05-21	14.2000	14.2000	14.2000	14.2000	0.000%	300	+78.225%
2020-05-20	14.1400	14.2000	14.1400	14.2000	-3.664%	1,727	+78.225%
2020-04-29	14.7400	14.7400	14.7400	14.7400	+6.812%	150	+71.696%
2020-04-23	13.8000	13.8000	13.8000	13.8000	-0.072%	1,532	+83.391%
2020-04-22	13.8100	13.8100	13.8100	13.8100	0.000%	300	+83.259%
2020-04-21	13.8200	13.8200	13.8100	13.8100	-0.072%	200	+83.259%
2020-04-15	14.0100	14.0100	13.8200	13.8200	-2.470%	2,000	+83.126%
2020-03-12	14.1700	14.1700	14.1700	14.1700	-12.260%	200	+78.603%
2020-03-11	16.1500	16.1500	16.1500	16.1500	-10.278%	1,600	+56.706%
2020-03-06	18.1400	18.1900	18.0000	18.0000	-2.808%	5,600	+40.600%
2020-03-03	18.7500	18.7500	18.5200	18.5200	-2.011%	1,200	+36.652%
2020-03-02	19.1000	19.1000	18.9000	18.9000	-7.850%	1,700	+33.905%
2020-02-19	20.5100	20.5100	20.5100	20.5100	+1.535%	300	+23.393%
2020-01-28	20.2000	20.2000	20.2000	20.2000	-0.737%	300	+25.287%
2020-01-16	20.6000	20.6000	20.3500	20.3500	+1.496%	1,500	+24.364%
2019-12-31	20.0500	20.0500	20.0500	20.0500	-1.232%	500	+26.224%
2019-12-24	20.3000	20.3000	20.3000	20.3000	-0.295%	800	+24.670%
2019-12-23	20.3600	20.3600	20.3600	20.3600	+3.561%	400	+24.303%
2019-12-19	19.6600	19.6600	19.6600	19.6600	+2.610%	200	+28.728%
2019-12-18	19.2500	19.2500	19.1600	19.1600	-0.052%	1,095	+32.088%
2019-12-17	19.1700	19.1700	19.1700	19.1700	+1.214%	584	+32.019%
2019-12-13	18.9400	18.9400	18.9400	18.9400	-1.303%	1,000	+33.622%
2019-12-11	19.1600	19.2500	19.1600	19.1900	+0.209%	2,400	+31.881%
2019-12-10	19.1500	19.1500	19.1500	19.1500	+0.896%	200	+32.157%
2019-12-05	18.9800	18.9800	18.9800	18.9800	-0.053%	100	+33.340%
2019-12-04	18.9900	18.9900	18.9900	18.9900	-0.628%	2,000	+33.270%
2019-11-25	19.1100	19.1100	19.1100	19.1100	-0.105%	262	+32.433%
2019-11-21	19.1300	19.1300	19.1300	19.1300	+0.473%	150	+32.295%
2019-11-20	19.0400	19.0400	19.0400	19.0400	-1.040%	800	+32.920%
2019-11-19	19.2900	19.2900	19.2400	19.2400	+2.559%	1,400	+31.538%
2019-11-06	18.7600	18.7600	18.7600	18.7600	-3.746%	200	+34.904%
2019-10-30	19.4900	19.4900	19.4900	19.4900	+0.776%	300	+29.851%
2019-10-28	19.3200	19.3400	19.3200	19.3400	0.000%	1,600	+30.858%
2019-10-25	19.3500	19.3500	19.3400	19.3400	+1.736%	1,150	+30.858%
2019-10-24	19.0100	19.0100	19.0100	19.0100	+0.582%	100	+33.130%
2019-10-23	18.9000	18.9000	18.9000	18.9000	+2.162%	500	+33.905%
2019-10-18	18.5000	18.5000	18.5000	18.5000	+3.583%	300	+36.800%
2019-10-15	17.8600	17.8600	17.8600	17.8600	0.000%	1,200	+41.702%
2019-10-11	17.8600	17.8600	17.8600	17.8600	-1.326%	150	+41.702%
2019-09-27	18.1400	18.1400	18.1000	18.1000	-0.221%	600	+39.823%
2019-09-26	18.1300	18.1400	18.1300	18.1400	+0.778%	2,000	+39.515%
2019-09-20	18.0000	18.0000	18.0000	18.0000	0.000%	500	+40.600%
2019-09-11	18.0000	18.0000	18.0000	18.0000	+0.279%	700	+40.600%
2019-09-10	17.9500	17.9500	17.9500	17.9500	-0.333%	300	+40.992%
2019-09-05	17.9600	18.0100	17.9600	18.0100	+0.056%	700	+40.522%
2019-08-21	18.0000	18.0000	18.0000	18.0000	-3.278%	655	+40.600%
2019-08-09	18.6100	18.6100	18.6100	18.6100	-0.747%	540	+35.991%
2019-08-07	18.7500	18.7500	18.7500	18.7500	-1.626%	200	+34.976%
2019-07-22	19.0600	19.0600	19.0600	19.0600	+0.953%	500	+32.781%
2019-07-15	18.8800	18.8800	18.8800	18.8800	-1.152%	1,000	+34.047%
2019-07-02	18.9900	19.1000	18.9900	19.1000	+1.596%	400	+32.503%
2019-06-28	18.8000	18.8000	18.8000	18.8000	+2.845%	2,000	+34.617%
2019-06-18	18.4900	18.4900	18.2800	18.2800	-1.136%	1,000	+38.446%
2019-06-17	18.4900	18.4900	18.4900	18.4900	-0.054%	1,105	+36.874%
2019-06-13	18.5000	18.5000	18.5000	18.5000	-1.909%	100	+36.800%
2019-06-03	19.0600	19.0600	18.8600	18.8600	-0.997%	624	+34.189%
2019-05-30	19.0500	19.0500	19.0500	19.0500	-0.833%	200	+32.850%
2019-05-29	19.2100	19.2100	19.2100	19.2100	-2.040%	100	+31.744%
2019-05-21	19.6100	19.6100	19.6100	19.6100	+0.564%	500	+29.057%
2019-04-24	19.5000	19.5000	19.5000	19.5000	+0.051%	500	+29.785%
2019-04-23	19.4900	19.4900	19.4900	19.4900	-0.051%	500	+29.851%
2019-04-22	19.5000	19.5000	19.5000	19.5000	+0.932%	200	+29.785%
2019-04-18	19.3100	19.3200	19.3100	19.3200	+0.052%	2,400	+30.994%
2019-04-04	19.3600	19.3600	19.3100	19.3100	+0.468%	700	+31.062%
2019-04-03	19.2200	19.2200	19.2200	19.2200	+0.839%	325	+31.675%
2019-04-02	19.0600	19.0600	19.0600	19.0600	-0.209%	300	+32.781%
2019-04-01	19.1400	19.1400	18.9900	19.1000	+0.473%	3,000	+32.503%
2019-03-28	19.0100	19.0100	19.0100	19.0100	-3.257%	100	+33.130%
2019-03-25	19.6500	19.6500	19.6500	19.6500	-0.908%	280	+28.794%
2019-03-15	19.8300	19.8300	19.8300	19.8300	+4.368%	300	+27.625%
2019-02-26	19.0000	19.0000	19.0000	19.0000	+0.264%	1,000	+33.200%
2019-02-25	18.9500	18.9500	18.9500	18.9500	0.000%	100	+33.551%
2019-02-22	18.9200	18.9500	18.9200	18.9500	+0.159%	800	+33.551%
2019-02-21	18.9200	18.9200	18.9200	18.9200	-0.053%	1,000	+33.763%
2019-02-19	18.9300	18.9300	18.9300	18.9300	-0.368%	200	+33.693%
2019-02-14	19.0800	19.0800	19.0000	19.0000	0.000%	539	+33.200%
2019-02-11	19.0000	19.0000	19.0000	19.0000	+0.053%	400	+33.200%
2019-02-06	19.0000	19.0000	18.9900	18.9900	-0.315%	1,000	+33.270%
2019-02-05	19.0500	19.0500	19.0500	19.0500	+3.815%	407	+32.850%
2019-01-30	18.3500	18.3500	18.3500	18.3500	+1.325%	1,000	+37.918%
2019-01-29	18.1100	18.1100	18.1100	18.1100	+0.055%	1,000	+39.746%
2019-01-28	18.1000	18.1000	18.1000	18.1000	+1.972%	1,000	+39.823%
2019-01-24	17.7500	17.7500	17.7500	17.7500	0.000%	1,000	+42.580%

.dark-mode .DGPsbQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DGPsbQ{ color: #333333; background-color: white; border: 2px solid #333333; }ALTGFALTAGAS LTD PRFCE SER Cstock OTC

ALTGF
ALTAGAS LTD PRFCE SER C
stock OTC