Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altagas Canada Inc (TSX: ACI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 17.28 17.84 17.25 17.80 42,800 +0.54(+3.13%)
Mar 28, 2019 17.06 17.54 17.06 17.26 22,869 +0.13(+0.76%)
Mar 27, 2019 17.50 17.58 16.81 17.13 166,952 -0.36(-2.06%)
Mar 26, 2019 17.50 17.69 17.42 17.49 7,955 -0.01(-0.06%)
Mar 25, 2019 17.22 17.50 17.21 17.50 7,023 +0.23(+1.33%)
Mar 22, 2019 17.11 17.35 17.11 17.27 8,187 +0.02(+0.12%)
Mar 21, 2019 17.14 17.25 17.14 17.25 3,131 +0.01(+0.06%)
Mar 20, 2019 17.10 17.24 17.03 17.24 3,840 +0.06(+0.35%)
Mar 19, 2019 17.30 17.30 17.05 17.18 82,039 -0.12(-0.69%)
Mar 18, 2019 17.29 17.40 17.00 17.30 17,469 +0.06(+0.35%)
Mar 15, 2019 17.12 17.33 16.98 17.24 29,041 +0.32(+1.89%)
Mar 14, 2019 16.86 17.13 16.86 16.92 10,266 -0.16(-0.94%)
Mar 13, 2019 17.22 17.22 16.86 17.08 31,972 -0.10(-0.58%)
Mar 12, 2019 17.44 17.44 17.05 17.18 34,294 -0.06(-0.35%)
Mar 11, 2019 17.20 17.33 16.88 17.24 57,082 +0.14(+0.82%)
Mar 08, 2019 16.97 17.35 16.89 17.10 50,432 +0.33(+1.97%)
Mar 07, 2019 16.55 16.92 16.55 16.77 17,594 +0.18(+1.08%)
Mar 06, 2019 16.56 16.90 16.50 16.59 26,468 +0.00(+0.00%)
Mar 05, 2019 16.67 16.83 16.55 16.59 21,149 -0.09(-0.54%)
Mar 04, 2019 16.79 16.85 16.60 16.68 26,778 -0.09(-0.54%)
Mar 01, 2019 16.86 16.93 16.72 16.77 8,505 +0.00(+0.00%)
Feb 28, 2019 17.00 17.00 16.62 16.77 36,370 -0.23(-1.35%)
Feb 27, 2019 17.02 17.06 16.66 17.00 21,817 +0.00(+0.00%)
Feb 26, 2019 16.98 17.05 16.89 17.00 13,683 +0.08(+0.47%)
Feb 25, 2019 17.21 17.28 16.65 16.92 34,208 -0.18(-1.05%)
Feb 22, 2019 17.40 17.40 16.84 17.10 36,363 +0.20(+1.18%)
Feb 21, 2019 16.77 16.90 16.71 16.90 86,755 +0.11(+0.66%)
Feb 20, 2019 17.00 17.18 16.59 16.79 132,050 -0.24(-1.41%)
Feb 19, 2019 17.00 17.21 16.86 17.03 89,450 +0.03(+0.18%)
Feb 15, 2019 17.00 17.00 17.00 0 +0.12(+0.71%)
Feb 14, 2019 16.90 16.90 16.76 16.88 32,024 -0.02(-0.12%)
Feb 13, 2019 16.89 17.00 16.85 16.90 20,176 +0.07(+0.42%)
Feb 12, 2019 17.07 17.11 16.82 16.83 21,804 -0.13(-0.77%)
Feb 11, 2019 16.84 17.11 16.70 16.96 15,382 +0.10(+0.59%)
Feb 08, 2019 16.68 16.86 16.68 16.86 11,869 +0.14(+0.84%)
Feb 07, 2019 16.92 16.95 16.68 16.72 13,800 -0.22(-1.30%)
Feb 06, 2019 16.77 16.98 16.68 16.94 27,923 +0.13(+0.77%)
Feb 05, 2019 16.89 17.22 16.70 16.81 31,522 -0.05(-0.30%)
Feb 04, 2019 16.68 16.87 16.49 16.86 19,687 +0.22(+1.32%)
Feb 01, 2019 16.41 16.75 16.35 16.64 24,084 +0.24(+1.46%)
Jan 31, 2019 16.26 16.41 16.14 16.40 31,206 +0.12(+0.74%)
Jan 30, 2019 16.40 16.85 16.03 16.28 35,094 -0.08(-0.49%)
Jan 29, 2019 16.80 16.89 16.33 16.36 22,028 -0.42(-2.50%)
Jan 28, 2019 16.66 17.05 16.66 16.78 47,940 +0.03(+0.18%)
Jan 25, 2019 16.69 16.75 16.40 16.75 25,610 +0.10(+0.60%)
Jan 24, 2019 16.54 16.85 16.50 16.65 18,800 +0.06(+0.36%)
Jan 23, 2019 16.28 16.65 16.13 16.59 73,898 +0.32(+1.97%)
Jan 22, 2019 16.21 16.39 16.12 16.27 160,191 +0.33(+2.07%)
Jan 21, 2019 16.35 16.44 15.92 15.94 24,500 -0.45(-2.75%)
Jan 18, 2019 16.25 16.51 16.09 16.39 51,848 +0.11(+0.68%)
Jan 17, 2019 16.23 16.37 16.17 16.28 22,555 -0.02(-0.12%)
Jan 16, 2019 16.50 16.50 15.91 16.30 120,833 +0.07(+0.43%)
Jan 15, 2019 16.26 16.52 15.99 16.23 123,058 -0.27(-1.64%)
Jan 14, 2019 16.60 16.64 16.15 16.50 112,550 +0.00(+0.00%)
Jan 11, 2019 16.50 16.61 16.24 16.50 23,525 -0.06(-0.36%)
Jan 10, 2019 16.26 16.69 16.25 16.56 9,679 +0.27(+1.66%)
Jan 09, 2019 16.15 16.44 15.79 16.29 71,749 +0.11(+0.68%)
Jan 08, 2019 16.38 16.38 15.97 16.18 36,283 -0.06(-0.37%)
Jan 07, 2019 16.18 16.26 15.97 16.24 17,577 +0.14(+0.87%)
Jan 04, 2019 16.23 16.23 15.88 16.10 601,283 -0.06(-0.37%)
Jan 03, 2019 16.30 16.41 16.03 16.16 18,145 -0.19(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.