AltaGas Ltd. ALA
TSX · Kanada · Kamu Hizmetleri
CAD 52,69+0,43 (+%0,82)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 52,70 | +%0,84 | CAD 52,11 | CAD 52,75 | CAD 51,61 | 305,50K |
| 2026-09-30 | CAD 52,26 | -%0,04 | CAD 52,37 | CAD 52,48 | CAD 51,81 | 629,50K |
| 2026-09-29 | CAD 52,28 | -%0,97 | CAD 52,34 | CAD 52,95 | CAD 51,95 | 581,50K |
| 2026-09-28 | CAD 52,79 | +%1,11 | CAD 52,49 | CAD 53,02 | CAD 51,96 | 879,50K |
| 2026-09-25 | CAD 52,21 | -%2,59 | CAD 53,54 | CAD 53,54 | CAD 51,86 | 806,70K |
| 2026-09-24 | CAD 53,60 | -%0,54 | CAD 53,97 | CAD 54,12 | CAD 53,52 | 408,20K |
| 2026-09-23 | CAD 53,89 | +%0,77 | CAD 52,53 | CAD 53,94 | CAD 52,50 | 3,27M |
| 2026-09-22 | CAD 53,48 | +%0,30 | CAD 53,29 | CAD 54,00 | CAD 52,69 | 674,00K |
| 2026-09-21 | CAD 53,32 | -%0,56 | CAD 53,52 | CAD 53,90 | CAD 53,26 | 1,65M |
| 2026-09-18 | CAD 53,62 | +%0,52 | CAD 53,29 | CAD 53,75 | CAD 52,66 | 1,34M |
| 2026-09-17 | CAD 53,34 | +%1,39 | CAD 52,46 | CAD 53,52 | CAD 52,37 | 599,10K |
| 2026-09-16 | CAD 52,61 | +%0,90 | CAD 51,82 | CAD 52,81 | CAD 51,77 | 843,20K |
| 2026-09-15 | CAD 52,14 | -%0,04 | CAD 52,98 | CAD 52,98 | CAD 51,92 | 3,09M |
| 2026-09-14 | CAD 52,16 | +%0,48 | CAD 52,22 | CAD 52,42 | CAD 51,74 | 1,57M |
| 2026-09-11 | CAD 51,91 | -%0,65 | CAD 52,14 | CAD 52,32 | CAD 51,45 | 869,80K |
| 2026-09-10 | CAD 52,25 | -%2,84 | CAD 53,79 | CAD 53,99 | CAD 51,90 | 878,50K |
| 2026-09-09 | CAD 53,78 | +%1,01 | CAD 53,45 | CAD 53,93 | CAD 53,30 | 722,70K |
| 2026-09-08 | CAD 53,24 | +%1,33 | CAD 52,43 | CAD 53,51 | CAD 52,43 | 430,80K |
| 2026-09-04 | CAD 52,54 | +%0,61 | CAD 52,29 | CAD 52,65 | CAD 52,03 | 629,20K |
| 2026-09-03 | CAD 52,22 | -%1,15 | CAD 52,68 | CAD 52,71 | CAD 51,78 | 647,00K |
| 2026-09-02 | CAD 52,83 | -%1,29 | CAD 53,52 | CAD 53,64 | CAD 52,74 | 909,60K |
| 2026-09-01 | CAD 53,52 | -%0,35 | CAD 53,84 | CAD 54,10 | CAD 53,11 | 722,30K |
| 2026-08-31 | CAD 53,71 | +%1,76 | CAD 52,54 | CAD 53,74 | CAD 52,52 | 1,12M |
| 2026-08-28 | CAD 52,78 | +%0,36 | CAD 52,64 | CAD 53,08 | CAD 52,56 | 1,09M |
| 2026-08-27 | CAD 52,59 | -%1,00 | CAD 52,84 | CAD 53,05 | CAD 52,23 | 539,50K |
| 2026-08-26 | CAD 53,12 | +%1,03 | CAD 52,53 | CAD 53,22 | CAD 52,53 | 478,70K |
| 2026-08-25 | CAD 52,58 | -%0,51 | CAD 52,71 | CAD 53,02 | CAD 52,45 | 522,40K |
| 2026-08-24 | CAD 52,85 | +%1,15 | CAD 52,22 | CAD 52,93 | CAD 51,97 | 705,40K |
| 2026-08-21 | CAD 52,25 | -%2,74 | CAD 53,76 | CAD 53,76 | CAD 51,97 | 1,11M |
| 2026-08-20 | CAD 53,72 | +%0,77 | CAD 52,99 | CAD 53,99 | CAD 52,99 | 541,80K |
| 2026-08-19 | CAD 53,31 | -%0,65 | CAD 53,61 | CAD 53,83 | CAD 52,85 | 1,23M |
| 2026-08-18 | CAD 53,66 | +%0,92 | CAD 53,45 | CAD 54,01 | CAD 53,25 | 486,20K |
| 2026-08-17 | CAD 53,17 | -%0,89 | CAD 53,63 | CAD 53,66 | CAD 52,87 | 600,20K |
| 2026-08-14 | CAD 53,65 | +%0,96 | CAD 53,09 | CAD 53,66 | CAD 52,94 | 729,40K |
| 2026-08-13 | CAD 53,14 | +%0,36 | CAD 52,90 | CAD 53,49 | CAD 52,90 | 1,02M |
| 2026-08-12 | CAD 52,95 | -%0,58 | CAD 53,09 | CAD 53,34 | CAD 52,79 | 468,90K |
| 2026-08-11 | CAD 53,26 | +%0,89 | CAD 52,80 | CAD 53,37 | CAD 52,70 | 647,10K |
| 2026-08-10 | CAD 52,79 | -%0,77 | CAD 53,36 | CAD 53,36 | CAD 52,12 | 1,24M |
| 2026-08-07 | CAD 53,20 | -%1,26 | CAD 53,42 | CAD 53,50 | CAD 52,83 | 739,10K |
| 2026-08-06 | CAD 53,88 | +%1,72 | CAD 53,60 | CAD 53,89 | CAD 53,15 | 703,50K |
| 2026-08-05 | CAD 52,97 | -%4,70 | CAD 55,41 | CAD 55,54 | CAD 52,64 | 2,02M |
| 2026-08-04 | CAD 55,58 | -%0,36 | CAD 54,99 | CAD 56,42 | CAD 54,52 | 1,16M |
| 2026-07-31 | CAD 55,78 | -%0,09 | CAD 56,33 | CAD 57,28 | CAD 55,78 | 824,70K |
| 2026-07-30 | CAD 55,83 | +%0,34 | CAD 56,40 | CAD 56,99 | CAD 54,85 | 953,80K |
| 2026-07-29 | CAD 55,64 | +%0,23 | CAD 55,79 | CAD 56,11 | CAD 55,02 | 1,04M |
| 2026-07-28 | CAD 55,51 | -%1,28 | CAD 56,48 | CAD 56,63 | CAD 55,48 | 942,60K |
| 2026-07-27 | CAD 56,23 | -%1,66 | CAD 56,79 | CAD 57,12 | CAD 55,99 | 613,70K |
| 2026-07-24 | CAD 57,18 | +%0,35 | CAD 57,03 | CAD 57,52 | CAD 56,70 | 634,30K |
| 2026-07-23 | CAD 56,98 | +%1,35 | CAD 56,45 | CAD 57,20 | CAD 56,04 | 1,12M |
| 2026-07-22 | CAD 56,22 | +%2,29 | CAD 55,18 | CAD 56,36 | CAD 55,15 | 651,60K |
| 2026-07-21 | CAD 54,96 | -%0,15 | CAD 55,07 | CAD 55,22 | CAD 54,60 | 438,20K |
| 2026-07-20 | CAD 55,04 | -%0,40 | CAD 55,34 | CAD 56,06 | CAD 55,01 | 1,08M |
| 2026-07-17 | CAD 55,26 | -%0,36 | CAD 55,71 | CAD 56,00 | CAD 55,06 | 906,40K |
| 2026-07-16 | CAD 55,46 | +%1,09 | CAD 54,89 | CAD 55,67 | CAD 54,78 | 881,60K |
| 2026-07-15 | CAD 54,86 | +%0,53 | CAD 54,49 | CAD 54,90 | CAD 54,41 | 534,90K |
| 2026-07-14 | CAD 54,57 | +%0,20 | CAD 54,47 | CAD 54,76 | CAD 54,16 | 457,70K |
| 2026-07-13 | CAD 54,46 | +%1,49 | CAD 54,18 | CAD 54,65 | CAD 54,09 | 956,00K |
| 2026-07-10 | CAD 53,66 | -%0,57 | CAD 54,07 | CAD 54,43 | CAD 53,40 | 463,70K |
| 2026-07-09 | CAD 53,97 | -%1,01 | CAD 54,33 | CAD 54,67 | CAD 53,78 | 515,40K |
| 2026-07-08 | CAD 54,52 | +%1,55 | CAD 53,83 | CAD 54,55 | CAD 53,69 | 863,80K |
| 2026-07-07 | CAD 53,69 | +%2,85 | CAD 52,63 | CAD 53,76 | CAD 52,37 | 1,06M |
| 2026-07-06 | CAD 52,20 | -%0,93 | CAD 52,51 | CAD 53,10 | CAD 51,89 | 1,77M |
| 2026-07-03 | CAD 52,69 | +%1,07 | CAD 52,01 | CAD 52,88 | CAD 51,89 | 512,50K |
| 2026-07-02 | CAD 52,13 | -%0,50 | CAD 52,21 | CAD 52,25 | CAD 51,29 | 1,17M |
| 2026-06-30 | CAD 52,39 | -%1,47 | CAD 53,15 | CAD 53,24 | CAD 52,22 | 1,02M |
| 2026-06-29 | CAD 53,17 | -%2,10 | CAD 54,38 | CAD 54,51 | CAD 53,07 | 499,30K |
| 2026-06-26 | CAD 54,31 | -%0,06 | CAD 54,37 | CAD 54,52 | CAD 53,88 | 843,40K |
| 2026-06-25 | CAD 54,34 | -%0,11 | CAD 54,60 | CAD 54,63 | CAD 53,96 | 1,03M |
| 2026-06-24 | CAD 54,40 | +%1,02 | CAD 53,84 | CAD 54,57 | CAD 53,27 | 1,06M |
| 2026-06-23 | CAD 53,85 | +%0,37 | CAD 53,97 | CAD 54,40 | CAD 53,55 | 1,31M |
| 2026-06-22 | CAD 53,65 | -%0,41 | CAD 53,86 | CAD 54,36 | CAD 53,37 | 1,46M |
| 2026-06-19 | CAD 53,87 | +%1,03 | CAD 53,36 | CAD 54,22 | CAD 53,18 | 516,10K |
| 2026-06-18 | CAD 53,32 | -%0,91 | CAD 53,59 | CAD 53,74 | CAD 53,04 | 929,30K |
| 2026-06-17 | CAD 53,81 | +%0,26 | CAD 53,58 | CAD 54,25 | CAD 53,44 | 657,30K |
| 2026-06-16 | CAD 53,67 | -%2,68 | CAD 54,67 | CAD 54,78 | CAD 53,67 | 1,10M |
| 2026-06-15 | CAD 55,15 | -%0,09 | CAD 54,70 | CAD 55,25 | CAD 53,98 | 745,70K |
| 2026-06-12 | CAD 55,20 | -%0,92 | CAD 55,52 | CAD 55,86 | CAD 54,85 | 1,34M |
| 2026-06-11 | CAD 55,71 | -%0,57 | CAD 55,96 | CAD 56,74 | CAD 55,64 | 1,14M |
| 2026-06-10 | CAD 56,03 | +%2,08 | CAD 55,01 | CAD 56,25 | CAD 54,62 | 927,00K |
| 2026-06-09 | CAD 54,89 | +%0,37 | CAD 54,54 | CAD 55,22 | CAD 54,14 | 764,10K |
| 2026-06-08 | CAD 54,69 | -%1,92 | CAD 55,62 | CAD 55,84 | CAD 54,57 | 710,40K |
| 2026-06-05 | CAD 55,76 | +%0,70 | CAD 55,55 | CAD 56,32 | CAD 55,18 | 906,20K |
| 2026-06-04 | CAD 55,37 | +%1,95 | CAD 54,53 | CAD 55,69 | CAD 54,47 | 1,66M |
| 2026-06-03 | CAD 54,31 | +%0,72 | CAD 54,02 | CAD 55,12 | CAD 54,02 | 1,90M |
| 2026-06-02 | CAD 53,92 | +%0,11 | CAD 53,93 | CAD 54,61 | CAD 53,79 | 1,28M |
| 2026-06-01 | CAD 53,86 | +%0,39 | CAD 53,57 | CAD 54,50 | CAD 53,55 | 1,10M |
| 2026-05-29 | CAD 53,65 | -%0,96 | CAD 54,06 | CAD 54,57 | CAD 53,19 | 2,52M |
| 2026-05-28 | CAD 54,17 | +%0,41 | CAD 54,11 | CAD 54,75 | CAD 53,75 | 835,30K |
| 2026-05-27 | CAD 53,95 | -%0,02 | CAD 53,53 | CAD 54,21 | CAD 53,53 | 650,50K |
| 2026-05-26 | CAD 53,96 | +%0,45 | CAD 53,68 | CAD 54,21 | CAD 53,54 | 1,53M |