Premium
AltaGas Ltd (ALA.PR.G)
TSX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730497200 | 22.54 | 0.33 | 1.49 | 22.38 | 22.58 | 22.38 | 9501 |
| 1730410800 | 22.21 | -0.27 | -1.20 | 22.48 | 22.48 | 22.21 | 2425 |
| 1730324400 | 22.48 | 0.08 | 0.36 | 22.5 | 22.5 | 22.4 | 8038 |
| 1730238000 | 22.4 | -0.18 | -0.80 | 22.66 | 22.66 | 22.4 | 8775 |
| 1730151600 | 22.58 | 0 | 0.00 | 22.65 | 22.7 | 22.58 | 5457 |
| 1729892400 | 22.58 | -0.12 | -0.53 | 22.65 | 22.66 | 22.58 | 6950 |
| 1729806000 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 5100 |
| 1729719600 | 22.7 | 0.03 | 0.13 | 22.7 | 22.71 | 22.65 | 2100 |
| 1729633200 | 22.67 | 0 | 0.00 | 22.7 | 22.7 | 22.67 | 200 |
| 1729546800 | 22.67 | -0.12 | -0.53 | 22.8 | 22.8 | 22.67 | 10460 |
| 1729287600 | 22.79 | 0.09 | 0.40 | 22.7 | 22.79 | 22.7 | 48675 |
| 1729201200 | 22.7 | -0.02 | -0.09 | 22.7 | 22.7 | 22.67 | 3257 |
| 1729114800 | 22.72 | 0.07 | 0.31 | 22.6 | 22.72 | 22.6 | 4733 |
| 1729028400 | 22.65 | -0.07 | -0.31 | 22.74 | 22.74 | 22.64 | 2700 |
| 1728682800 | 22.72 | 0.16 | 0.71 | 22.63 | 22.72 | 22.61 | 54022 |
| 1728596400 | 22.56 | 0.06 | 0.27 | 22.64 | 22.73 | 22.56 | 5062 |
| 1728510000 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1728423600 | 22.5 | 0.06 | 0.27 | 22.55 | 22.58 | 22.4 | 8622 |
| 1728337200 | 22.44 | -0.03 | -0.13 | 22.66 | 22.66 | 22.44 | 9332 |
| 1728078000 | 22.47 | 0 | 0.00 | 22.46 | 22.54 | 22.46 | 11500 |
| 1727991600 | 22.47 | -0.05 | -0.22 | 22.5 | 22.5 | 22.44 | 13332 |
| 1727905200 | 22.52 | 0.09 | 0.40 | 22.42 | 22.52 | 22.4 | 3300 |
| 1727818800 | 22.43 | -0.27 | -1.19 | 22.67 | 22.67 | 22.43 | 2700 |
| 1727730000 | 22.7 | -0.01 | -0.04 | 22.69 | 22.71 | 22.69 | 3400 |
| 1727473200 | 22.71 | 0.06 | 0.26 | 22.65 | 22.71 | 22.65 | 5700 |
| 1727386800 | 22.65 | 0 | 0.00 | 22.65 | 22.71 | 22.65 | 6163 |
| 1727300400 | 22.65 | 0.05 | 0.22 | 22.6 | 22.9 | 22.6 | 83325 |
| 1727214000 | 22.6 | 0.04 | 0.18 | 22.59 | 22.6 | 22.59 | 1100 |
| 1727127600 | 22.56 | -0.16 | -0.70 | 22.66 | 22.7 | 22.56 | 3600 |
| 1726868400 | 22.72 | 0.04 | 0.18 | 22.65 | 22.72 | 22.59 | 2900 |
| 1726782000 | 22.68 | 0.08 | 0.35 | 22.6 | 22.68 | 22.6 | 22700 |
| 1726695600 | 22.6 | 0.03 | 0.13 | 22.6 | 22.6 | 22.5 | 3400 |
| 1726609200 | 22.57 | 0.07 | 0.31 | 22.5 | 22.57 | 22.47 | 2280 |
| 1726522800 | 22.5 | -0.39 | -1.70 | 22.51 | 22.65 | 22.5 | 14800 |
| 1726263600 | 22.89 | 0.29 | 1.28 | 22.61 | 22.89 | 22.6 | 5200 |
| 1726177200 | 22.6 | -0.05 | -0.22 | 22.69 | 22.69 | 22.6 | 1000 |
| 1726090800 | 22.65 | 0.1 | 0.44 | 22.62 | 22.65 | 22.55 | 8361 |
| 1726004400 | 22.55 | 0 | 0.00 | 22.55 | 22.55 | 22.55 | 0 |
| 1725918000 | 22.55 | -0.13 | -0.57 | 22.7 | 22.7 | 22.55 | 9100 |
| 1725658800 | 22.68 | 0.05 | 0.22 | 22.6 | 22.68 | 22.6 | 51300 |
| 1725572400 | 22.63 | -0.04 | -0.18 | 22.67 | 22.7 | 22.61 | 91600 |
| 1725486000 | 22.67 | -0.34 | -1.48 | 23 | 23 | 22.6 | 58902 |
| 1725399600 | 23.01 | -0.49 | -2.09 | 23.59 | 23.6 | 22.9 | 39642 |
| 1725054000 | 23.5 | -0.05 | -0.21 | 23.51 | 23.55 | 23.5 | 4000 |
| 1724967600 | 23.55 | 0.1 | 0.43 | 23.86 | 23.86 | 23.49 | 6975 |
| 1724881200 | 23.45 | -0.57 | -2.37 | 24.03 | 24.03 | 23.4 | 15022 |
| 1724794800 | 24.02 | -0.27 | -1.11 | 24.2 | 24.2 | 24.02 | 2133 |
| 1724708400 | 24.29 | -0.28 | -1.14 | 24.45 | 24.45 | 24.06 | 35289 |
| 1724449200 | 24.57 | -0.01 | -0.04 | 24.53 | 24.57 | 24.51 | 7727 |
| 1724362800 | 24.58 | 0.09 | 0.37 | 24.49 | 24.58 | 24.49 | 112100 |
| 1724276400 | 24.49 | 0.15 | 0.62 | 24.3 | 24.55 | 24.3 | 62500 |
| 1724190000 | 24.34 | 0.09 | 0.37 | 24.35 | 24.41 | 24.26 | 2904 |
| 1724103600 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 0 |
| 1723844400 | 24.25 | -0.01 | -0.04 | 24.3 | 24.3 | 24.25 | 35100 |
| 1723758000 | 24.26 | 0.09 | 0.37 | 24.25 | 24.28 | 24.25 | 6243 |
| 1723671600 | 24.17 | 0.14 | 0.58 | 24.17 | 24.17 | 24.17 | 100 |
| 1723585200 | 24.03 | -0.07 | -0.29 | 24.03 | 24.2 | 24.03 | 4300 |
| 1723498800 | 24.1 | 0.1 | 0.42 | 24.23 | 24.24 | 24.1 | 1000 |
| 1723239600 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1723153200 | 24 | -0.25 | -1.03 | 24.02 | 24.5 | 24 | 2655 |
| 1723066800 | 24.25 | 0.25 | 1.04 | 24.32 | 24.32 | 24.25 | 2813 |
| 1722980400 | 24 | -0.1 | -0.41 | 24.11 | 24.15 | 23.9 | 31419 |
| 1722634800 | 24.1 | -0.26 | -1.07 | 24.25 | 24.29 | 24.1 | 3300 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
