ALTAGAS LTD. - Price History
Monthly price history for ALA.TO (ALTAGAS LTD.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$30.20 | CA$30.20 |
| March 2024 | CA$29.92 | CA$29.92 |
| February 2024 | CA$28.79 | CA$29.09 |
| January 2024 | CA$27.67 | CA$27.95 |
| December 2023 | CA$27.54 | CA$27.82 |
| November 2023 | CA$27.04 | CA$27.60 |
| October 2023 | CA$25.24 | CA$25.76 |
| September 2023 | CA$25.52 | CA$26.05 |
| August 2023 | CA$25.62 | CA$26.42 |
| July 2023 | CA$25.24 | CA$26.03 |
| June 2023 | CA$23.08 | CA$23.80 |
| May 2023 | CA$22.06 | CA$23.02 |
| April 2023 | CA$22.72 | CA$23.70 |
| March 2023 | CA$21.60 | CA$22.53 |
| February 2023 | CA$22.17 | CA$23.42 |
| January 2023 | CA$23.55 | CA$24.88 |
| December 2022 | CA$22.13 | CA$23.38 |
| November 2022 | CA$21.13 | CA$22.57 |
| October 2022 | CA$23.01 | CA$24.57 |
| September 2022 | CA$24.77 | CA$26.45 |
| August 2022 | CA$26.28 | CA$28.32 |
| July 2022 | CA$26.48 | CA$28.53 |
| June 2022 | CA$25.20 | CA$27.16 |
| May 2022 | CA$28.07 | CA$30.54 |
| April 2022 | CA$27 | CA$29.38 |
| March 2022 | CA$25.73 | CA$28 |
| February 2022 | CA$25.42 | CA$27.92 |
| January 2022 | CA$23.77 | CA$26.11 |
| December 2021 | CA$24.87 | CA$27.31 |
| November 2021 | CA$22.06 | CA$24.30 |
| October 2021 | CA$23.18 | CA$25.62 |
| September 2021 | CA$22.54 | CA$24.99 |
| August 2021 | CA$22.72 | CA$25.27 |
| July 2021 | CA$23.66 | CA$26.41 |
| June 2021 | CA$23.24 | CA$26.02 |
| May 2021 | CA$21.28 | CA$23.90 |
| April 2021 | CA$20.38 | CA$22.97 |
| March 2021 | CA$18.51 | CA$20.94 |
| February 2021 | CA$16.98 | CA$19.29 |
| January 2021 | CA$16.65 | CA$18.99 |
| December 2020 | CA$16.34 | CA$18.72 |
| November 2020 | CA$16.20 | CA$18.64 |
| October 2020 | CA$14.62 | CA$16.89 |
| September 2020 | CA$13.85 | CA$16.08 |
| August 2020 | CA$14.46 | CA$16.87 |
| July 2020 | CA$14.32 | CA$16.78 |
| June 2020 | CA$13.29 | CA$15.65 |
| May 2020 | CA$12.49 | CA$14.78 |
| April 2020 | CA$13.99 | CA$16.64 |
| March 2020 | CA$10.66 | CA$12.75 |
| February 2020 | CA$16.64 | CA$20.07 |
| January 2020 | CA$17.60 | CA$21.31 |
| December 2019 | CA$16.27 | CA$19.78 |
| November 2019 | CA$16.14 | CA$19.70 |
| October 2019 | CA$15.64 | CA$19.16 |
| September 2019 | CA$15.81 | CA$19.45 |
| August 2019 | CA$14.64 | CA$18.08 |
| July 2019 | CA$16.29 | CA$20.21 |
| June 2019 | CA$15.91 | CA$19.81 |
| May 2019 | CA$15.60 | CA$19.51 |
| April 2019 | CA$14.18 | CA$17.81 |
| March 2019 | CA$13.94 | CA$17.59 |
| February 2019 | CA$13.95 | CA$17.68 |
| January 2019 | CA$10.56 | CA$13.45 |
| December 2018 | CA$10.85 | CA$13.90 |
| November 2018 | CA$11.21 | CA$14.45 |
| October 2018 | CA$12.69 | CA$16.55 |
| September 2018 | CA$15.63 | CA$20.55 |
| August 2018 | CA$18.29 | CA$24.25 |
| July 2018 | CA$19.82 | CA$26.47 |
| June 2018 | CA$20.19 | CA$27.15 |
| May 2018 | CA$18.80 | CA$25.45 |
| April 2018 | CA$18.15 | CA$24.75 |
| March 2018 | CA$17.36 | CA$23.84 |
| February 2018 | CA$19.10 | CA$26.42 |
| January 2018 | CA$19.79 | CA$27.57 |
| December 2017 | CA$20.42 | CA$28.62 |
| November 2017 | CA$20.79 | CA$29.33 |
| October 2017 | CA$20.72 | CA$29.41 |
| September 2017 | CA$20.12 | CA$28.74 |
| August 2017 | CA$19.27 | CA$27.69 |
| July 2017 | CA$20.07 | CA$29.02 |
| June 2017 | CA$20.40 | CA$29.68 |
| May 2017 | CA$20.58 | CA$30.11 |
| April 2017 | CA$20.78 | CA$30.59 |
| March 2017 | CA$20.81 | CA$30.80 |
| February 2017 | CA$20.83 | CA$31 |
| January 2017 | CA$20.68 | CA$30.95 |
| December 2016 | CA$22.52 | CA$33.90 |
| November 2016 | CA$21.58 | CA$32.64 |
| October 2016 | CA$21.82 | CA$33.19 |
| September 2016 | CA$22.07 | CA$33.74 |
| August 2016 | CA$22.09 | CA$33.94 |
| July 2016 | CA$21.54 | CA$33.26 |
| June 2016 | CA$20.23 | CA$31.40 |
| May 2016 | CA$19.42 | CA$30.31 |
| April 2016 | CA$19.43 | CA$30.50 |
| March 2016 | CA$21.17 | CA$33.40 |
| February 2016 | CA$20.29 | CA$32.17 |
| January 2016 | CA$20.57 | CA$32.78 |
| December 2015 | CA$19.28 | CA$30.90 |
| November 2015 | CA$19.43 | CA$31.30 |
| October 2015 | CA$20.85 | CA$33.76 |
| September 2015 | CA$20.21 | CA$32.88 |
| August 2015 | CA$22.12 | CA$36.17 |
| July 2015 | CA$21.79 | CA$35.80 |
| June 2015 | CA$23.05 | CA$38.04 |
| May 2015 | CA$23.94 | CA$39.66 |
| April 2015 | CA$24.64 | CA$41 |
| March 2015 | CA$25.31 | CA$42.26 |
| February 2015 | CA$26.86 | CA$44.99 |
| January 2015 | CA$25.55 | CA$42.94 |
| December 2014 | CA$25.70 | CA$43.34 |
| November 2014 | CA$25.04 | CA$42.38 |
| October 2014 | CA$27.38 | CA$46.50 |
| September 2014 | CA$27.76 | CA$47.29 |
| August 2014 | CA$30.78 | CA$52.59 |
| July 2014 | CA$28.80 | CA$49.35 |
| June 2014 | CA$28.56 | CA$49.08 |
| May 2014 | CA$27.95 | CA$48.19 |
| April 2014 | CA$27.01 | CA$46.70 |
| March 2014 | CA$26.13 | CA$45.30 |
| February 2014 | CA$24.44 | CA$42.49 |
| January 2014 | CA$23.75 | CA$41.42 |
| December 2013 | CA$23.30 | CA$40.77 |
| November 2013 | CA$22.10 | CA$38.78 |
| October 2013 | CA$21.92 | CA$38.60 |
| September 2013 | CA$20.72 | CA$36.61 |
| August 2013 | CA$20.26 | CA$35.93 |
| July 2013 | CA$20.23 | CA$35.99 |
| June 2013 | CA$20.64 | CA$36.86 |
| May 2013 | CA$21.53 | CA$38.57 |
| April 2013 | CA$20.89 | CA$37.54 |
| March 2013 | CA$19.36 | CA$34.91 |
| February 2013 | CA$19.26 | CA$34.85 |
| January 2013 | CA$19.45 | CA$35.31 |
| December 2012 | CA$18.43 | CA$33.57 |
| November 2012 | CA$18.89 | CA$34.54 |
| October 2012 | CA$18.34 | CA$33.65 |
| September 2012 | CA$18.33 | CA$33.75 |
| August 2012 | CA$16.79 | CA$31.02 |
| July 2012 | CA$16.82 | CA$31.20 |
| June 2012 | CA$15.55 | CA$28.95 |
| May 2012 | CA$15.41 | CA$28.80 |
| April 2012 | CA$17.04 | CA$31.97 |
| March 2012 | CA$16.43 | CA$30.95 |
| February 2012 | CA$16.20 | CA$30.62 |
| January 2012 | CA$15.96 | CA$30.28 |
| December 2011 | CA$16.71 | CA$31.84 |
| November 2011 | CA$16.14 | CA$30.87 |
| October 2011 | CA$15.32 | CA$29.41 |
| September 2011 | CA$14.05 | CA$27.08 |
| August 2011 | CA$14.25 | CA$27.57 |
| July 2011 | CA$13.62 | CA$26.46 |
| June 2011 | CA$13.20 | CA$25.75 |
| May 2011 | CA$12.76 | CA$25 |
| April 2011 | CA$12.90 | CA$25.38 |
| March 2011 | CA$12.98 | CA$25.66 |
| February 2011 | CA$12.45 | CA$24.72 |
| January 2011 | CA$11.28 | CA$22.50 |
| December 2010 | CA$10.83 | CA$21.70 |
| November 2010 | CA$10.24 | CA$20.62 |
| October 2010 | CA$10.06 | CA$20.37 |
| September 2010 | CA$10.52 | CA$21.40 |
| August 2010 | CA$9.90 | CA$20.25 |
| July 2010 | CA$9.42 | CA$19.39 |
| June 2010 | CA$8.93 | CA$18.47 |
| May 2010 | CA$8.19 | CA$17.10 |
| April 2010 | CA$8.20 | CA$17.32 |
| March 2010 | CA$8.63 | CA$18.40 |
| February 2010 | CA$8.69 | CA$18.70 |
| January 2010 | CA$8.40 | CA$18.25 |
| December 2009 | CA$8.57 | CA$18.80 |
| November 2009 | CA$8.22 | CA$18.21 |
| October 2009 | CA$8.05 | CA$18 |
| September 2009 | CA$7.82 | CA$17.66 |
| August 2009 | CA$7.49 | CA$17.09 |
| July 2009 | CA$7.09 | CA$16.34 |
| June 2009 | CA$6.88 | CA$16.05 |
| May 2009 | CA$6.87 | CA$16.20 |
| April 2009 | CA$6.19 | CA$14.75 |
| March 2009 | CA$5.91 | CA$14.25 |
| February 2009 | CA$5.58 | CA$13.65 |
| January 2009 | CA$6.70 | CA$16.58 |
| December 2008 | CA$6.88 | CA$17.20 |
| November 2008 | CA$6.58 | CA$16.65 |
| October 2008 | CA$7.52 | CA$19.25 |
| September 2008 | CA$9.21 | CA$23.80 |
| August 2008 | CA$9.77 | CA$25.46 |
| July 2008 | CA$9.30 | CA$24.41 |
| June 2008 | CA$9.69 | CA$25.61 |
| May 2008 | CA$9.92 | CA$26.40 |
| April 2008 | CA$9.04 | CA$24.20 |
| March 2008 | CA$9.02 | CA$24.32 |
| February 2008 | CA$9.28 | CA$25.23 |
| January 2008 | CA$8.53 | CA$23.35 |
| December 2007 | CA$9.59 | CA$26.44 |
| November 2007 | CA$9 | CA$24.99 |
| October 2007 | CA$9.59 | CA$26.80 |
| September 2007 | CA$9.46 | CA$26.62 |
| August 2007 | CA$9.43 | CA$26.72 |
| July 2007 | CA$9.61 | CA$27.40 |
| June 2007 | CA$8.89 | CA$25.51 |
| May 2007 | CA$9.20 | CA$26.55 |
| April 2007 | CA$9.19 | CA$26.70 |
| March 2007 | CA$8.37 | CA$24.46 |
| February 2007 | CA$9.17 | CA$27 |
| January 2007 | CA$8.69 | CA$25.74 |
| December 2006 | CA$8.79 | CA$26.20 |
| November 2006 | CA$9.13 | CA$27.41 |
| October 2006 | CA$9.49 | CA$28.68 |
| September 2006 | CA$9.33 | CA$28.37 |
| August 2006 | CA$9.26 | CA$28.30 |
| July 2006 | CA$9.07 | CA$27.90 |
| June 2006 | CA$9.37 | CA$29 |
| May 2006 | CA$9.60 | CA$29.90 |
| April 2006 | CA$9.32 | CA$29.18 |
| March 2006 | CA$9.49 | CA$29.90 |
| February 2006 | CA$9.43 | CA$29.86 |
| January 2006 | CA$9.48 | CA$30.17 |
| December 2005 | CA$8.73 | CA$27.95 |
| November 2005 | CA$8.95 | CA$28.80 |
| October 2005 | CA$7.87 | CA$25.49 |
| September 2005 | CA$8.55 | CA$27.90 |
| August 2005 | CA$8.65 | CA$28.39 |
| July 2005 | CA$8.11 | CA$26.75 |
| June 2005 | CA$7.60 | CA$25.23 |
| May 2005 | CA$7.54 | CA$25.18 |
| April 2005 | CA$7.20 | CA$24.17 |
| March 2005 | CA$7.19 | CA$24.30 |
| February 2005 | CA$7.27 | CA$24.72 |
| January 2005 | CA$6.83 | CA$23.36 |
| December 2004 | CA$6.72 | CA$23.15 |
| November 2004 | CA$6.54 | CA$22.67 |
| October 2004 | CA$6.19 | CA$21.59 |
| September 2004 | CA$5.90 | CA$20.73 |
| August 2004 | CA$5.58 | CA$19.75 |
| July 2004 | CA$5.52 | CA$19.70 |
| June 2004 | CA$5.66 | CA$20.35 |
| May 2004 | CA$5.32 | CA$19.25 |
| April 2004 | CA$5.80 | CA$21.15 |
| March 2004 | CA$6.01 | CA$21.93 |
| February 2004 | CA$5.45 | CA$20 |
| January 2004 | CA$4.31 | CA$15.80 |
| December 2003 | CA$4.33 | CA$15.87 |
| November 2003 | CA$4.09 | CA$14.99 |
| October 2003 | CA$3.85 | CA$14.24 |
| September 2003 | CA$3.41 | CA$12.61 |
| August 2003 | CA$3.57 | CA$13.20 |
| July 2003 | CA$3.07 | CA$11.45 |
| June 2003 | CA$2.88 | CA$10.75 |
| May 2003 | CA$2.76 | CA$10.30 |
| April 2003 | CA$2.63 | CA$9.88 |
| March 2003 | CA$2.73 | CA$10.25 |
| February 2003 | CA$2.84 | CA$10.75 |
| January 2003 | CA$2.64 | CA$9.99 |
| December 2002 | CA$2.53 | CA$9.59 |
| November 2002 | CA$2.45 | CA$9.27 |
| October 2002 | CA$2.36 | CA$9 |
| September 2002 | CA$2.32 | CA$8.85 |
| August 2002 | CA$2.16 | CA$8.25 |
| July 2002 | CA$2.47 | CA$9.52 |
| June 2002 | CA$2.83 | CA$10.90 |
| May 2002 | CA$2.49 | CA$9.60 |
| April 2002 | CA$2.51 | CA$9.75 |
| March 2002 | CA$2.01 | CA$7.80 |
| February 2002 | CA$1.64 | CA$6.42 |
| January 2002 | CA$1.88 | CA$7.35 |
| December 2001 | CA$1.87 | CA$7.30 |
| November 2001 | CA$1.82 | CA$7.14 |
| October 2001 | CA$1.94 | CA$7.65 |
| September 2001 | CA$1.65 | CA$6.50 |
| August 2001 | CA$1.55 | CA$6.10 |
| July 2001 | CA$1.57 | CA$6.25 |
| June 2001 | CA$1.91 | CA$7.60 |
| May 2001 | CA$1.69 | CA$6.75 |
| April 2001 | CA$1.50 | CA$6 |
| March 2001 | CA$1.29 | CA$5.15 |
| February 2001 | CA$1.25 | CA$5 |
| January 2001 | CA$1.30 | CA$5.25 |
| December 2000 | CA$1.27 | CA$5.10 |
| November 2000 | CA$1.19 | CA$4.80 |
| October 2000 | CA$1.30 | CA$5.25 |
| September 2000 | CA$1.37 | CA$5.50 |
| August 2000 | CA$1.50 | CA$6.05 |
| July 2000 | CA$1.48 | CA$5.95 |
| June 2000 | CA$1.52 | CA$6.10 |
| May 2000 | CA$1.64 | CA$6.60 |
| April 2000 | CA$1.58 | CA$6.35 |
| March 2000 | CA$1.54 | CA$6.20 |
| February 2000 | CA$1.54 | CA$6.20 |
| January 2000 | CA$1.54 | CA$6.20 |
| December 1999 | CA$1.49 | CA$6 |
| November 1999 | CA$1.84 | CA$7.40 |
| October 1999 | CA$2.09 | CA$8.40 |
| September 1999 | CA$2.21 | CA$8.90 |
| August 1999 | CA$2.38 | CA$9.60 |
| July 1999 | CA$2.48 | CA$10 |
ALA.TO
Price: CA$30.20
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.97%
Payout Ratio: 58.05%
Payout Ratio Range:
Dividend Per Share: 1.19 CAD
Earnings Per Share: 2.26 CAD
P/E Ratio: 13.40
Exchange: TOR
Sector: Energy
Industry: Oil & Gas Midstream
Volume: 316422
Ebitda: 711.4 millionMarket Capitalization: 8.6 billion
Average Dividend Frequency: 10
Years Paying Dividends: 24
DGR3: 3.86%
DGR5: -11.56%
DGR10: -0.55%
DGR20: 16.29%