ALTAGAS LTD ORD Historical Stock Prices

ATGFF 
$27.59
*  
-0.0413
-0.15 %
Get ATGFF Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading ATGFF now


Community Rating:
View:    ATGFF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  27.6087  27.4723  27.59 8,075
07/27/2015 27.571 27.6088 27.4723 27.59 8,075
07/24/2015 27.7408 27.7408 27.6313 27.6313 300
07/23/2015 27.6677 27.7974 27.57 27.7974 4,144
07/22/2015 27.9529 27.9529 27.87 27.87 25,621
07/21/2015 28.42 28.42 28.23 28.3423 4,410
07/20/2015 28.42 28.42 28.13 28.13 3,408
07/17/2015 29.03 29.0668 28.981 29.0087 2,513
07/16/2015 29.4397 29.4552 29.34 29.4 1,891
07/15/2015 29.63 29.69 29.14 29.35 5,386
07/14/2015 29.6299 29.8725 29.61 29.81 510
07/13/2015 29.6098 29.99 29.6098 29.7 1,771
07/10/2015 29.5513 29.6846 29.44 29.6846 3,314
07/09/2015 30.46 30.6692 29.9988 29.9988 4,272
07/08/2015 30.53 30.6414 30.0075 30.32 19,959
07/07/2015 30.3 30.324 30.05 30.32 2,674
07/06/2015 30.119 30.4791 30.0916 30.325 25,695
07/02/2015 30.1964 30.9 30.1964 30.9 500
07/01/2015 30.03 30.03 29.98 30.03 1,152
06/30/2015 30.377 30.377 30.35 30.35 500
06/29/2015 30.87 30.92 30.7362 30.7362 7,000
06/26/2015 31.2588 31.3176 31.2588 31.3 20,475
06/25/2015 31.997 32 31.513 31.513 1,507
06/24/2015 31.56 31.77 31.54 31.77 3,000
06/23/2015 31.65 31.65 31.595 31.595 950
06/22/2015 31.1933 31.6978 31.1933 31.6803 2,129
06/19/2015 31.7 31.7 31.7 31.7 00
06/18/2015 31.9463 31.9463 31.64 31.7 2,433
06/17/2015 31.33 31.33 31.33 31.33 2,453
06/16/2015 31.111 31.29 30.95 31.25 6,150
06/15/2015 30.9525 30.9902 30.9525 30.9902 740
06/12/2015 30.9836 30.9836 30.9215 30.9215 1,300
06/11/2015 31.1824 31.1824 31.1824 31.1824 317
06/10/2015 31.4 31.48 31.38 31.4726 4,217
06/09/2015 30.3527 30.3527 30.3527 30.3527 00
06/08/2015 31.016 31.11 30.3527 30.3527 3,294
06/05/2015 31.0313 31.0313 30.944 30.944 17,075
06/04/2015 31.24 31.28 31.0538 31.0538 2,441
06/03/2015 32.2817 32.2817 32.2817 32.2817 00
06/02/2015 32.3218 32.3218 32.2817 32.2817 1,020
06/01/2015 31.7954 31.7954 31.5909 31.6156 1,800
05/29/2015 31.801 31.81 31.801 31.81 9,900
05/28/2015 31.7269 31.7269 31.6179 31.69 3,422
05/27/2015 32.05 32.05 31.7862 31.95 2,272
05/26/2015 32.65 32.65 31.96 31.96 1,936
05/22/2015 32.8667 32.8667 32.8667 32.8667 00
05/21/2015 32.61 32.8667 32.61 32.8667 500
05/20/2015 32.9295 32.9295 32.77 32.77 300
05/19/2015 33.11 33.2129 32.8762 32.8762 1,849
05/18/2015 33.56 33.56 33 33 997
05/15/2015 33.52 33.52 33.52 33.52 549
05/14/2015 33.45 33.45 33.13 33.13 1,761
05/13/2015 33.528 33.528 33.401 33.401 383
05/12/2015 33.2227 33.4429 33.2227 33.4 1,100
05/11/2015 33.5 33.5 33.13 33.13 20,536
05/08/2015 33.1922 33.1922 33.1922 33.1922 5,170
05/07/2015 33 33 33 33 6,446
05/06/2015 33.24 33.24 33.17 33.189 7,450
05/05/2015 33.99 34.325 33.74 33.74 2,850
05/04/2015 33.5142 33.89 33.4765 33.7415 26,805
05/01/2015 33.681 33.698 33.6671 33.6671 22,120
04/30/2015 33.8 33.8 33.7 33.7 1,360
04/29/2015 34.4579 34.4579 34.2923 34.2923 700
04/28/2015 34.7 34.7 34.3609 34.3609 22,996
04/27/2015 34.523 34.782 34.523 34.68 17,171
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?