AltaGas Ltd

ALA
🏛️ 加拿大 →
42.72
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:44 42.97 42.97 42.97 42.97 0.1K
09:51 43.00 43.00 43.00 43.00 0.1K
09:53 43.03 43.03 43.03 43.03 0.1K
10:04 43.10 43.10 43.10 43.10 0.1K
10:08 43.10 43.10 43.10 43.10 1.1K
10:10 43.11 43.11 43.11 43.11 0.1K
10:11 43.11 43.11 43.11 43.11 0.1K
10:37 43.13 43.13 43.13 43.13 0.1K
10:44 43.11 43.11 43.11 43.11 0.4K
10:51 43.06 43.08 43.06 43.08 0.3K
10:55 43.04 43.04 43.04 43.04 0.1K
11:27 43.04 43.04 43.04 43.04 0.1K
11:41 42.92 42.92 42.92 42.92 0.1K
12:31 43.04 43.04 43.04 43.04 0.1K
12:40 43.07 43.07 43.07 43.07 0.1K
12:50 43.04 43.04 43.04 43.04 0.1K
12:53 43.03 43.03 43.03 43.03 0.1K
13:47 43.09 43.11 43.09 43.11 0.2K
13:49 43.15 43.15 43.15 43.15 0.3K
13:59 43.07 43.07 43.07 43.07 0.1K
14:09 43.06 43.06 43.06 43.06 0.1K
14:15 43.08 43.08 43.08 43.08 0.2K
14:43 43.05 43.05 43.05 43.05 0.1K
14:55 43.03 43.03 43.03 43.03 0.3K
15:33 42.99 42.99 42.99 42.99 0.1K
15:36 42.95 42.95 42.95 42.95 0.2K
15:37 42.95 42.95 42.95 42.95 0.2K
15:38 42.98 42.98 42.98 42.98 0.3K
15:44 43.05 43.05 43.05 43.05 0.1K
15:46 43.03 43.03 43.03 43.03 0.1K
15:50 43.02 43.02 43.02 43.02 0.1K
15:51 43.02 43.02 43.02 43.02 0.1K
15:54 43.02 43.02 43.01 43.01 0.2K
15:55 43.01 43.01 42.94 42.94 0.3K
15:59 42.98 42.98 42.97 42.97 0.5K
16:01 42.97 42.97 42.97 42.97 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 42.55 42.96 42.47 42.72 0.0M
2025-09-26 43.51 43.51 42.49 42.50 0.0M
2025-09-25 43.00 43.54 43.00 43.42 0.0M
2025-09-24 42.97 43.15 42.92 42.97 0.0M
2025-09-23 42.37 42.86 42.35 42.71 0.0M
2025-09-22 42.65 42.71 42.24 42.45 0.0M
2025-09-19 41.86 42.79 41.69 42.48 0.0M
2025-09-18 41.53 41.66 41.38 41.42 0.0M
2025-09-17 41.21 41.40 41.02 41.33 0.0M
2025-09-16 41.20 41.44 40.98 41.09 0.0M
2025-09-15 41.93 42.10 41.73 41.96 0.1M
2025-09-12 41.67 41.81 41.65 41.75 0.0M
2025-09-11 41.88 41.88 41.40 41.40 0.0M
2025-09-10 41.96 41.96 41.52 41.72 0.0M
2025-09-09 41.39 41.91 41.24 41.55 0.0M
2025-09-08 41.41 41.46 41.21 41.34 0.0M
2025-09-05 41.26 41.47 41.17 41.45 0.0M
2025-09-04 41.35 41.53 41.12 41.27 0.0M
2025-09-03 41.63 41.63 40.97 41.12 0.0M
2025-09-02 40.53 41.85 40.53 41.80 0.0M
2025-08-29 40.72 40.99 40.64 40.72 0.0M
2025-08-28 40.54 40.85 40.45 40.84 0.0M
2025-08-27 40.59 40.66 40.46 40.49 0.0M
2025-08-26 41.35 41.35 40.37 40.42 0.0M
2025-08-25 42.02 42.02 41.32 41.44 0.0M
2025-08-22 42.28 42.28 41.87 42.15 0.0M
2025-08-21 41.77 42.06 41.73 41.91 0.0M
2025-08-20 41.85 41.96 41.58 41.59 0.0M
2025-08-19 41.56 41.73 41.53 41.58 0.0M
2025-08-18 41.55 41.63 41.45 41.63 0.0M
2025-08-15 41.99 41.99 41.59 41.70 0.0M
2025-08-14 41.79 41.94 41.72 41.90 0.0M
2025-08-13 41.67 41.77 41.54 41.59 0.0M
2025-08-12 41.78 41.79 41.51 41.56 0.0M
2025-08-11 41.20 41.86 41.20 41.71 0.0M
2025-08-08 41.70 41.70 41.22 41.26 0.0M
2025-08-07 41.19 41.29 41.08 41.28 0.0M
2025-08-06 40.96 41.13 40.92 41.13 0.0M
2025-08-05 41.85 41.98 40.60 40.79 0.0M
2025-08-01 40.72 41.49 40.31 41.32 0.1M
2025-07-31 41.02 41.35 40.86 40.93 0.0M
2025-07-30 40.74 41.22 40.74 40.99 0.0M
2025-07-29 40.24 40.90 40.22 40.64 0.0M
2025-07-28 40.10 40.21 39.98 40.17 0.0M
2025-07-25 40.32 40.34 40.12 40.22 0.0M
2025-07-24 40.34 40.46 40.28 40.28 0.0M
2025-07-23 40.43 40.62 40.33 40.34 0.0M
2025-07-22 40.61 40.61 40.09 40.14 0.0M
2025-07-21 40.61 40.61 40.16 40.38 0.1M
2025-07-18 40.83 41.11 40.81 40.85 0.0M
2025-07-17 40.02 40.98 39.95 40.76 0.1M
2025-07-16 40.08 40.27 39.94 40.10 0.0M
2025-07-15 39.69 40.18 39.69 40.12 0.0M
2025-07-14 39.22 39.57 39.22 39.57 0.1M
2025-07-11 38.92 39.22 38.73 39.22 0.0M
2025-07-10 38.70 39.29 38.53 39.04 0.0M
2025-07-09 38.51 38.69 38.42 38.53 0.0M
2025-07-08 38.22 38.87 38.22 38.84 0.0M
2025-07-07 38.25 38.40 38.14 38.40 0.1M
2025-07-04 38.49 38.57 38.29 38.44 0.0M
2025-07-03 39.23 39.23 38.34 38.40 0.1M
2025-07-02 39.29 39.29 38.68 38.96 0.0M
2025-06-30 38.59 39.56 38.59 39.52 0.1M
2025-06-27 38.88 38.90 38.50 38.57 0.1M
2025-06-26 38.32 38.48 38.02 38.35 0.0M
2025-06-25 37.91 38.29 37.84 38.27 0.0M
2025-06-24 38.48 38.53 38.25 38.30 0.0M
2025-06-23 38.61 38.84 38.30 38.44 0.0M
2025-06-20 38.10 38.53 38.10 38.45 0.0M
2025-06-19 38.19 38.46 38.05 38.27 0.0M
2025-06-18 38.60 38.60 38.03 38.30 0.0M
2025-06-17 38.40 38.70 38.40 38.70 0.0M
2025-06-16 38.29 38.61 38.13 38.35 0.0M
2025-06-13 38.64 38.99 38.64 38.72 0.0M
2025-06-12 38.86 38.86 38.47 38.79 0.0M
2025-06-11 38.38 38.80 38.35 38.66 0.0M
2025-06-10 38.26 38.51 38.22 38.35 0.1M
2025-06-09 38.00 38.37 37.78 38.25 0.0M
2025-06-06 38.25 38.25 37.93 38.14 0.0M
2025-06-05 38.46 38.54 38.07 38.24 0.0M
2025-06-04 38.98 38.98 38.39 38.42 0.0M
2025-06-03 38.86 39.22 38.81 38.86 0.0M
2025-06-02 38.32 38.67 38.32 38.52 0.0M
2025-05-30 38.53 38.59 38.26 38.36 0.0M
2025-05-29 38.20 38.76 38.14 38.47 0.0M
2025-05-28 38.26 38.36 37.95 37.95 0.0M
2025-05-27 38.25 38.64 38.25 38.47 0.0M
2025-05-26 37.83 38.14 37.83 38.05 0.0M
2025-05-23 37.71 37.89 37.56 37.89 0.0M
2025-05-22 37.80 37.88 37.49 37.62 0.1M
2025-05-21 37.44 38.07 37.41 38.04 0.1M
2025-05-20 37.32 37.83 37.21 37.51 0.0M
2025-05-16 37.25 37.55 37.12 37.27 0.0M
2025-05-15 37.29 37.54 37.24 37.29 0.0M
2025-05-14 37.50 37.53 37.11 37.53 0.0M
2025-05-13 37.24 37.72 37.24 37.48 0.2M
2025-05-12 37.69 37.70 37.20 37.45 0.1M
2025-05-09 38.71 38.71 37.62 37.92 0.0M
2025-05-08 39.02 39.02 38.46 38.71 0.0M
2025-05-07 38.75 39.08 38.57 38.93 0.0M
2025-05-06 38.98 39.24 38.66 38.75 0.1M
2025-05-05 39.79 39.85 38.93 39.01 0.0M
2025-05-02 40.41 40.54 39.85 40.21 0.0M
2025-05-01 40.19 40.84 39.55 40.24 0.0M
2025-04-30 40.53 40.95 40.19 40.83 0.0M
2025-04-29 40.63 40.91 40.46 40.66 0.0M
2025-04-28 40.16 40.48 39.98 40.39 0.1M
2025-04-25 40.08 40.11 39.71 40.00 0.0M
2025-04-24 39.71 40.10 39.54 39.96 0.1M
2025-04-23 39.42 39.75 38.70 39.75 0.0M
2025-04-22 39.75 39.89 39.43 39.62 0.0M
2025-04-21 40.10 40.12 39.29 39.43 0.0M
2025-04-17 40.09 40.16 39.85 40.00 0.1M
2025-04-16 39.66 40.23 39.66 40.02 0.0M
2025-04-15 39.05 39.76 39.05 39.63 0.0M
2025-04-14 38.45 39.09 38.42 38.91 0.0M
2025-04-11 38.03 38.49 37.89 38.21 0.0M
2025-04-10 37.06 38.20 37.06 37.89 0.0M
2025-04-09 36.43 37.66 36.22 37.49 0.2M
2025-04-08 36.84 37.49 36.15 36.54 0.0M
2025-04-07 35.74 37.03 35.36 36.72 0.0M
2025-04-04 38.63 38.66 36.86 37.02 0.0M
2025-04-03 39.82 40.06 39.08 39.11 0.0M
2025-04-02 39.87 40.13 39.58 39.72 0.0M
2025-04-01 39.43 39.98 39.33 39.80 0.3M
2025-03-31 38.91 39.86 38.91 39.49 0.2M
2025-03-28 38.69 39.20 38.41 39.00 0.0M
2025-03-27 38.91 39.01 38.63 38.65 0.2M
2025-03-26 39.06 39.21 38.94 39.01 0.0M
2025-03-25 38.60 39.27 38.55 39.02 0.0M
2025-03-24 38.55 38.70 38.36 38.49 0.2M
2025-03-21 38.43 38.59 38.20 38.51 0.0M
2025-03-20 37.86 38.40 37.85 38.40 0.0M
2025-03-19 37.81 37.81 37.39 37.76 0.0M
2025-03-18 37.38 37.71 37.24 37.71 0.0M
2025-03-17 37.86 37.90 37.07 37.32 0.3M
2025-03-14 38.12 38.24 37.87 38.02 0.0M
2025-03-13 38.19 38.40 37.92 38.28 0.1M
2025-03-12 38.34 38.50 37.71 38.20 0.0M
2025-03-11 38.24 38.53 38.17 38.35 0.3M
2025-03-10 37.20 38.59 37.20 38.59 0.1M
2025-03-07 36.17 38.00 36.17 37.43 0.2M
2025-03-06 36.19 36.29 35.81 36.10 0.1M
2025-03-05 35.79 36.54 35.72 36.46 0.1M
2025-03-04 35.52 35.85 35.20 35.60 0.1M
2025-03-03 35.55 36.01 35.55 35.93 0.0M
2025-02-28 34.96 35.50 34.83 35.40 0.0M
2025-02-27 34.92 35.07 34.35 34.90 0.0M
2025-02-26 34.74 35.43 34.68 34.78 0.0M
2025-02-25 34.56 34.81 34.20 34.77 0.0M
2025-02-24 34.96 34.96 34.56 34.57 0.0M
2025-02-21 34.67 34.91 34.47 34.88 0.0M
2025-02-20 34.61 34.75 34.39 34.71 0.0M
2025-02-19 34.52 34.80 34.52 34.77 0.0M
2025-02-18 34.40 34.76 34.21 34.66 0.0M
2025-02-14 35.11 35.11 34.39 34.52 0.0M
2025-02-13 34.80 35.36 34.80 35.03 0.0M
2025-02-12 34.72 34.81 34.47 34.57 0.0M
2025-02-11 34.65 35.00 34.48 34.79 0.1M
2025-02-10 34.95 35.03 34.76 34.78 0.0M
2025-02-07 34.78 34.96 34.69 34.85 0.0M
2025-02-06 34.67 34.97 34.54 34.85 0.0M
2025-02-05 34.00 34.65 33.98 34.56 0.0M
2025-02-04 33.41 34.21 33.40 33.89 0.1M
2025-02-03 32.54 33.86 32.54 33.58 0.1M
2025-01-31 33.78 33.80 33.37 33.58 0.1M
2025-01-30 33.85 34.22 33.54 33.79 0.1M
2025-01-29 33.67 33.88 33.51 33.81 0.0M
2025-01-28 33.94 34.00 33.41 33.64 0.2M
2025-01-27 34.29 34.29 34.05 34.10 0.0M
2025-01-24 34.60 34.80 34.52 34.70 0.0M
2025-01-23 34.44 34.68 34.34 34.48 0.0M
2025-01-22 34.80 34.86 34.35 34.46 0.0M
2025-01-21 34.81 34.98 34.70 34.72 0.0M
2025-01-20 34.91 35.08 34.81 34.90 0.0M
2025-01-17 34.19 35.07 34.15 34.99 0.1M
2025-01-16 33.37 34.33 33.37 34.25 0.1M
2025-01-15 33.79 33.95 33.51 33.58 0.0M
2025-01-14 33.72 33.74 33.43 33.50 0.0M
2025-01-13 34.27 34.34 33.61 33.80 0.1M
2025-01-10 33.72 34.46 33.71 34.36 0.1M
2025-01-09 34.12 34.22 33.87 33.95 0.0M
2025-01-08 33.69 34.41 33.69 34.12 0.0M
2025-01-07 33.73 33.87 33.62 33.73 0.0M
2025-01-06 33.36 33.55 33.07 33.48 0.1M
2025-01-03 33.60 33.73 33.27 33.32 0.0M
2025-01-02 33.60 33.65 33.22 33.42 0.0M