AltaGas Ltd. (ATGFF)
OTC: ATGFF
· Real-Time Price · USD
31.07
-0.04 (-0.13%)
At close: Oct 03, 2025, 3:46 PM
31.20
0.42%
After-hours: Oct 03, 2025, 01:44 PM EDT
ATGFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 31.06 | 31.34 | 31.06 | 31.07 | 31.07 | -0.13% | 33,568 |
| Oct 2, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.48% | 14,100 |
| Oct 1, 2025 | 30.89 | 30.96 | 30.87 | 30.96 | 30.96 | 0.19% | 10,600 |
| Sep 30, 2025 | 30.89 | 30.95 | 30.79 | 30.90 | 30.90 | 0.65% | 80,115 |
| Sep 29, 2025 | 30.70 | 30.81 | 30.70 | 30.70 | 30.70 | -0.13% | 20,249 |
| Sep 26, 2025 | 29.67 | 30.85 | 29.67 | 30.74 | 30.74 | -1.44% | 9,800 |
| Sep 25, 2025 | 31.20 | 31.24 | 31.19 | 31.19 | 31.19 | 1.23% | 21,908 |
| Sep 24, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.00% | 0 |
| Sep 23, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.00% | 0 |
| Sep 22, 2025 | 30.89 | 30.89 | 30.71 | 30.81 | 30.81 | -0.23% | 27,532 |
| Sep 19, 2025 | 30.77 | 31.03 | 30.77 | 30.88 | 30.88 | 2.52% | 486,200 |
| Sep 18, 2025 | 30.18 | 30.18 | 30.07 | 30.12 | 30.12 | 0.74% | 20,128 |
| Sep 17, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.27% | 32,000 |
| Sep 16, 2025 | 30.22 | 30.22 | 29.82 | 29.82 | 29.82 | -2.10% | 23,400 |
| Sep 15, 2025 | 30.23 | 30.46 | 30.23 | 30.46 | 30.23 | 1.26% | 17,538 |
| Sep 12, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 29.86 | 0.27% | 20,000 |
| Sep 11, 2025 | 30.17 | 30.21 | 30.00 | 30.00 | 29.77 | -0.10% | 11,345 |
| Sep 10, 2025 | 29.98 | 30.06 | 29.98 | 30.03 | 29.80 | 0.20% | 7,623 |
| Sep 9, 2025 | 29.90 | 30.27 | 29.90 | 29.97 | 29.74 | 0.23% | 56,100 |
| Sep 8, 2025 | 30.02 | 30.02 | 29.85 | 29.90 | 29.68 | 0.00% | 26,100 |
Page 1 of 136