AltaGas Ltd (ALA.TO) — Historial de precios

A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-09-02	53.52	53.64	52.74	52.83	-1.29%	902,831
2026-09-01	53.84	54.10	53.11	53.52	-0.35%	722,300
2026-08-31	52.54	53.74	52.52	53.71	+1.76%	1,118,400
2026-08-28	52.64	53.08	52.56	52.78	+0.36%	1,090,400
2026-08-27	52.84	53.05	52.23	52.59	-1.00%	539,500
2026-08-26	52.53	53.22	52.53	53.12	+1.03%	478,700
2026-08-25	52.71	53.02	52.45	52.58	-0.51%	522,400
2026-08-24	52.22	52.93	51.97	52.85	+1.15%	705,400
2026-08-21	53.76	53.76	51.97	52.25	-2.74%	1,112,500
2026-08-20	52.99	53.99	52.99	53.72	+0.77%	541,800
2026-08-19	53.61	53.83	52.85	53.31	-0.65%	1,232,700
2026-08-18	53.45	54.01	53.25	53.66	+0.92%	486,200
2026-08-17	53.63	53.66	52.87	53.17	-0.89%	600,200
2026-08-14	53.09	53.66	52.94	53.65	+0.96%	729,400
2026-08-13	52.90	53.49	52.90	53.14	+0.36%	1,018,800
2026-08-12	53.09	53.34	52.79	52.95	-0.58%	468,900
2026-08-11	52.80	53.37	52.70	53.26	+0.89%	647,100
2026-08-10	53.36	53.36	52.12	52.79	-0.77%	1,244,900
2026-08-07	53.42	53.50	52.83	53.20	-1.26%	739,100
2026-08-06	53.60	53.89	53.15	53.88	+1.72%	703,500
2026-08-05	55.41	55.54	52.64	52.97	-4.70%	2,019,300
2026-08-04	54.99	56.42	54.52	55.58	-0.36%	1,161,200
2026-07-31	56.33	57.28	55.78	55.78	-0.09%	824,700
2026-07-30	56.40	56.99	54.85	55.83	+0.34%	953,800
2026-07-29	55.79	56.11	55.02	55.64	+0.23%	1,039,000
2026-07-28	56.48	56.63	55.48	55.51	-1.28%	942,600
2026-07-27	56.79	57.12	55.99	56.23	-1.66%	613,700
2026-07-24	57.03	57.52	56.70	57.18	+0.35%	634,300
2026-07-23	56.45	57.20	56.04	56.98	+1.35%	1,124,600
2026-07-22	55.18	56.36	55.15	56.22	+2.29%	651,600
2026-07-21	55.07	55.22	54.60	54.96	-0.15%	438,200
2026-07-20	55.34	56.06	55.01	55.04	-0.40%	1,082,800
2026-07-17	55.71	56.00	55.06	55.26	-0.36%	906,400
2026-07-16	54.89	55.67	54.78	55.46	+1.09%	881,600
2026-07-15	54.49	54.90	54.41	54.86	+0.53%	534,900
2026-07-14	54.47	54.76	54.16	54.57	+0.20%	457,700
2026-07-13	54.18	54.65	54.09	54.46	+1.49%	956,000
2026-07-10	54.07	54.43	53.40	53.66	-0.57%	463,700
2026-07-09	54.33	54.67	53.78	53.97	-1.01%	515,400
2026-07-08	53.83	54.55	53.69	54.52	+1.55%	863,800
2026-07-07	52.63	53.76	52.37	53.69	+2.85%	1,062,100
2026-07-06	52.51	53.10	51.89	52.20	-0.93%	1,773,200
2026-07-03	52.01	52.88	51.89	52.69	+1.07%	512,500
2026-07-02	52.21	52.25	51.29	52.13	-0.50%	1,168,100
2026-06-30	53.15	53.24	52.22	52.39	-1.47%	1,024,700
2026-06-29	54.38	54.51	53.07	53.17	-2.10%	499,300
2026-06-26	54.37	54.52	53.88	54.31	-0.06%	843,400
2026-06-25	54.60	54.63	53.96	54.34	-0.11%	1,031,300
2026-06-24	53.84	54.57	53.27	54.40	+1.02%	1,058,700
2026-06-23	53.97	54.40	53.55	53.85	+0.37%	1,309,200
2026-06-22	53.86	54.36	53.37	53.65	-0.41%	1,457,300
2026-06-19	53.36	54.22	53.18	53.87	+1.03%	516,100
2026-06-18	53.59	53.74	53.04	53.32	-0.91%	929,300
2026-06-17	53.58	54.25	53.44	53.81	+0.26%	657,300
2026-06-16	54.67	54.78	53.67	53.67	-2.68%	1,096,700
2026-06-15	54.70	55.25	53.98	55.15	-0.09%	745,700
2026-06-12	55.52	55.86	54.85	55.20	-0.92%	1,344,234
2026-06-11	55.96	56.74	55.64	55.71	-0.57%	1,140,232
2026-06-10	55.01	56.25	54.62	56.03	+2.08%	926,985
2026-06-09	54.54	55.22	54.14	54.89	+0.37%	764,146
2026-06-08	55.62	55.84	54.57	54.69	-1.92%	710,438
2026-06-05	55.55	56.32	55.18	55.76	+0.70%	906,205
2026-06-04	54.53	55.69	54.47	55.37	+1.95%	1,664,303
2026-06-03	54.02	55.12	54.02	54.31	+0.72%	1,901,125
2026-06-02	53.93	54.61	53.79	53.92	+0.11%	1,276,510
2026-06-01	53.57	54.50	53.55	53.86	+0.39%	1,096,550
2026-05-29	54.06	54.57	53.19	53.65	-0.96%	2,518,467
2026-05-28	54.11	54.75	53.75	54.17	+0.41%	835,265
2026-05-27	53.53	54.20	53.53	53.95	-0.02%	650,548
2026-05-26	53.68	54.21	53.54	53.96	+0.45%	1,527,382
2026-05-25	53.92	54.03	53.52	53.72	-1.09%	342,909
2026-05-22	53.39	54.49	53.39	54.31	+1.46%	902,456
2026-05-21	53.29	54.06	53.29	53.53	+0.94%	1,242,904
2026-05-20	53.89	54.58	52.98	53.03	-1.56%	836,125
2026-05-19	53.08	54.06	52.79	53.87	+1.32%	1,010,999
2026-05-15	52.81	53.41	52.81	53.17	+0.66%	909,097
2026-05-14	52.30	52.88	52.29	52.82	+1.09%	850,898
2026-05-13	52.11	52.25	51.80	52.25	+0.42%	596,183
2026-05-12	51.75	52.32	51.75	52.03	+1.01%	725,560
2026-05-11	50.84	51.80	50.84	51.51	+1.46%	1,040,046
2026-05-08	50.86	51.46	50.65	50.77	-0.10%	621,566
2026-05-07	50.72	50.83	49.66	50.82	+0.06%	815,821
2026-05-06	51.74	51.77	50.60	50.79	-2.38%	1,204,299
2026-05-05	52.68	53.06	52.00	52.03	-0.78%	1,069,261
2026-05-04	52.18	52.88	51.73	52.44	+0.46%	1,477,094
2026-05-01	51.50	52.50	51.44	52.20	+2.53%	1,195,935
2026-04-30	50.05	52.30	50.05	50.91	+0.53%	1,622,138
2026-04-29	50.40	51.19	50.26	50.64	+0.66%	810,419
2026-04-28	50.32	50.89	50.26	50.31	+0.08%	1,585,703
2026-04-27	49.85	50.44	49.68	50.27	+0.90%	800,466
2026-04-24	49.59	50.00	49.37	49.82	+0.18%	679,257
2026-04-23	48.40	49.95	48.32	49.73	+3.15%	794,753
2026-04-22	48.91	49.08	48.19	48.21	-1.25%	639,267
2026-04-21	49.25	49.33	48.37	48.82	-0.85%	1,046,920
2026-04-20	49.05	49.47	48.52	49.24	+0.72%	649,686
2026-04-17	49.17	49.43	48.13	48.89	-1.27%	1,193,255
2026-04-16	48.63	49.66	48.25	49.52	+1.75%	1,533,069
2026-04-15	47.95	48.85	47.71	48.67	+1.69%	858,591
2026-04-14	48.32	48.39	47.62	47.86	-1.40%	1,010,654
2026-04-13	49.04	49.12	48.17	48.54	-0.61%	612,476
2026-04-10	48.50	49.26	48.50	48.84	+0.33%	533,634
2026-04-09	49.04	49.62	48.62	48.68	-0.49%	798,201
2026-04-08	48.42	48.99	47.94	48.92	-0.75%	1,164,842
2026-04-07	49.31	50.27	49.00	49.29	+0.20%	1,340,767
2026-04-06	48.94	49.51	48.94	49.19	+1.07%	1,193,928
2026-04-02	47.91	48.86	47.80	48.67	+1.76%	1,193,966
2026-04-01	48.23	48.49	47.58	47.83	-0.87%	854,762
2026-03-31	48.67	49.08	47.93	48.25	-0.99%	1,199,470
2026-03-30	48.74	49.11	48.59	48.73	+0.37%	744,296
2026-03-27	48.13	48.60	48.05	48.55	+0.98%	1,045,820
2026-03-26	48.12	48.54	47.74	48.08	+0.35%	1,005,166
2026-03-25	48.00	48.24	47.70	47.91	+0.15%	893,134
2026-03-24	47.60	48.59	47.37	47.84	+0.72%	566,704
2026-03-23	47.75	47.99	47.42	47.50	-0.86%	904,693
2026-03-20	48.22	48.73	47.65	47.91	-0.44%	1,772,918
2026-03-19	48.24	48.75	47.97	48.12	-0.58%	2,642,443
2026-03-18	48.04	48.45	47.57	48.40	+0.79%	613,912
2026-03-17	48.31	48.49	47.72	48.02	-0.31%	568,375
2026-03-16	48.26	48.29	47.45	48.17	-0.56%	5,208,842
2026-03-13	47.75	48.83	47.75	48.44	+1.53%	894,096
2026-03-12	47.33	48.13	47.33	47.71	+0.82%	1,097,022
2026-03-11	47.25	47.76	47.12	47.32	+0.17%	2,205,461
2026-03-10	47.58	47.66	46.49	47.24	-1.13%	911,254
2026-03-09	46.37	48.03	46.37	47.78	+3.24%	5,555,077
2026-03-06	47.59	48.32	46.25	46.28	-2.92%	1,468,141
2026-03-05	46.62	47.72	46.35	47.67	+2.03%	849,914
2026-03-04	47.53	47.63	46.60	46.72	-1.79%	1,001,865
2026-03-03	46.55	47.66	46.01	47.57	+1.86%	1,139,405
2026-03-02	46.55	47.01	46.27	46.70	+0.73%	1,159,695
2026-02-27	45.92	46.64	45.79	46.36	+1.22%	2,198,288
2026-02-26	45.47	46.13	45.23	45.80	+0.66%	671,164
2026-02-25	45.59	45.87	45.12	45.50	-0.35%	664,111
2026-02-24	45.54	45.70	44.90	45.66	+0.57%	1,033,932
2026-02-23	45.20	45.79	45.12	45.40	+0.49%	545,182
2026-02-20	45.26	45.54	44.99	45.18	+0.18%	519,395
2026-02-19	45.02	45.40	45.00	45.10	+0.22%	401,440
2026-02-18	45.05	45.48	44.79	45.00	+0.31%	645,110
2026-02-17	45.11	45.37	44.73	44.86	-0.20%	886,307
2026-02-13	44.42	45.20	44.07	44.95	+1.28%	830,359
2026-02-12	42.98	44.40	42.81	44.38	+3.76%	1,583,863
2026-02-11	42.29	42.89	42.06	42.77	+1.35%	1,101,626
2026-02-10	42.28	42.41	42.08	42.20	+0.02%	584,410
2026-02-09	42.14	42.47	41.88	42.19	-0.05%	417,615
2026-02-06	43.17	43.18	42.20	42.21	-2.16%	830,105
2026-02-05	42.59	43.44	42.40	43.14	+1.27%	852,830
2026-02-04	41.90	42.88	41.87	42.60	+1.24%	724,908
2026-02-03	41.77	42.21	41.41	42.08	+1.08%	517,599
2026-02-02	41.02	41.67	40.97	41.63	+1.36%	675,839
2026-01-30	41.03	41.40	40.57	41.07	-0.19%	735,878
2026-01-29	41.51	41.75	41.08	41.15	-2.00%	1,606,735
2026-01-28	41.78	42.15	41.55	41.99	+0.31%	523,896
2026-01-27	41.69	42.46	41.50	41.86	+0.67%	948,915
2026-01-26	41.18	41.75	41.01	41.58	+1.69%	759,303
2026-01-23	40.85	40.97	40.58	40.89	+0.34%	695,540
2026-01-22	41.00	41.27	40.55	40.75	-0.61%	765,872
2026-01-21	41.60	41.93	40.79	41.00	-1.39%	509,321
2026-01-20	40.84	41.59	40.78	41.58	+1.56%	610,691
2026-01-19	41.04	41.25	40.75	40.94	-0.27%	290,588
2026-01-16	40.96	41.32	40.91	41.05	+0.24%	577,227
2026-01-15	40.67	41.17	40.67	40.95	+0.42%	462,767
2026-01-14	40.71	41.08	40.70	40.78	+0.34%	384,468
2026-01-13	40.44	40.70	40.06	40.64	+0.57%	599,490
2026-01-12	40.45	40.99	40.23	40.41	-0.20%	619,451
2026-01-09	41.14	41.25	40.46	40.49	-1.32%	492,756
2026-01-08	40.76	41.10	40.61	41.03	+1.06%	1,118,228
2026-01-07	40.80	40.99	39.70	40.60	-0.54%	897,719
2026-01-06	41.57	41.80	40.70	40.82	-1.80%	933,424
2026-01-05	42.05	42.09	40.98	41.57	-1.45%	644,398
2026-01-02	42.18	42.29	41.91	42.18	+0.79%	391,092
2025-12-31	41.86	42.03	41.72	41.85	-0.21%	333,889
2025-12-30	42.16	42.23	41.93	41.94	-0.33%	537,941
2025-12-29	42.07	42.70	41.99	42.08	-0.21%	608,064
2025-12-24	42.18	42.47	42.02	42.17	+0.00%	195,959
2025-12-23	41.30	42.17	41.25	42.17	+2.01%	531,319
2025-12-22	40.82	41.34	40.57	41.34	+0.63%	3,164,661
2025-12-19	41.38	41.62	41.01	41.08	-0.96%	1,934,389
2025-12-18	41.27	41.62	41.09	41.48	+0.66%	814,153
2025-12-17	40.82	41.26	40.38	41.21	+1.43%	3,455,212
2025-12-16	41.57	41.70	40.59	40.63	-3.01%	1,011,531
2025-12-15	41.88	42.14	41.62	41.89	+0.24%	3,463,476
2025-12-12	41.63	41.84	41.35	41.79	+0.75%	2,741,002
2025-12-11	41.38	41.76	41.19	41.48	+0.34%	607,483
2025-12-10	41.34	41.60	41.22	41.34	+0.00%	570,587
2025-12-09	42.00	42.08	41.27	41.34	-1.38%	554,154
2025-12-08	42.20	42.70	41.84	41.92	-0.73%	1,040,193
2025-12-05	42.27	42.36	42.12	42.23	-0.02%	854,647
2025-12-04	43.00	43.00	42.21	42.24	-1.70%	898,754
2025-12-03	43.25	43.25	42.90	42.97	-0.53%	494,721
2025-12-02	43.53	44.00	43.07	43.20	-0.35%	709,710
2025-12-01	43.11	43.70	43.01	43.35	+0.53%	635,883
2025-11-28	42.47	43.37	42.26	43.12	+1.67%	1,249,984
2025-11-27	42.52	42.53	42.20	42.41	-0.24%	204,415
2025-11-26	42.69	42.95	42.13	42.51	-0.44%	654,135
2025-11-25	43.25	43.50	42.60	42.70	-1.13%	1,038,709
2025-11-24	43.39	43.88	43.05	43.19	-0.64%	2,073,975
2025-11-21	43.39	43.76	43.19	43.47	+0.16%	488,182
2025-11-20	44.11	44.37	43.36	43.40	-1.59%	514,177
2025-11-19	43.91	44.22	43.91	44.10	+0.34%	434,237
2025-11-18	43.45	44.15	43.44	43.95	+0.90%	817,541
2025-11-17	43.38	43.73	43.33	43.56	+0.21%	755,266
2025-11-14	42.49	43.92	42.29	43.47	+2.16%	2,062,747
2025-11-13	42.95	42.95	42.23	42.55	-0.65%	874,466
2025-11-12	42.38	42.95	42.31	42.83	+1.28%	872,904
2025-11-11	42.01	42.60	42.00	42.29	+0.67%	663,502
2025-11-10	42.64	42.80	41.95	42.01	-1.22%	525,653
2025-11-07	41.12	42.56	40.95	42.53	+3.25%	949,864
2025-11-06	40.47	41.36	40.41	41.19	+1.58%	1,629,365
2025-11-05	40.13	40.73	39.95	40.55	+0.70%	961,672
2025-11-04	39.70	40.32	39.45	40.27	-1.83%	1,871,850
2025-11-03	41.23	41.23	40.95	41.02	-0.36%	500,832
2025-10-31	40.80	41.31	40.48	41.17	+0.76%	744,732
2025-10-30	41.15	41.27	40.25	40.86	-2.18%	1,073,667
2025-10-29	42.30	42.49	41.50	41.77	-1.02%	815,873
2025-10-28	42.33	42.59	41.97	42.20	-0.35%	252,842
2025-10-27	42.62	43.00	41.88	42.35	-0.80%	2,468,755
2025-10-24	42.83	42.86	42.60	42.69	-0.28%	944,018
2025-10-23	43.13	43.27	42.32	42.81	-0.72%	1,102,010
2025-10-22	42.74	43.36	42.60	43.12	+1.05%	768,352
2025-10-21	42.51	42.72	42.09	42.67	+0.16%	791,027
2025-10-20	42.61	42.90	42.49	42.60	+0.31%	757,374
2025-10-17	42.12	42.56	42.01	42.47	+0.81%	883,926
2025-10-16	42.32	42.41	41.85	42.13	-0.33%	446,255
2025-10-15	42.34	42.70	42.23	42.27	-0.26%	422,813
2025-10-14	42.52	42.75	42.16	42.38	-0.56%	495,449
2025-10-10	42.54	42.70	42.34	42.62	+0.73%	537,303
2025-10-09	42.64	42.80	42.17	42.31	-0.87%	414,009
2025-10-08	42.76	42.79	42.31	42.68	-0.05%	688,325
2025-10-07	43.18	43.22	42.45	42.70	-1.16%	513,286
2025-10-06	43.52	43.66	43.09	43.20	-0.55%	452,507
2025-10-03	42.96	43.81	42.95	43.44	+0.79%	590,833
2025-10-02	43.18	43.46	42.95	43.10	-0.02%	761,458
2025-10-01	42.80	43.23	42.75	43.11	+0.54%	505,359
2025-09-30	42.74	43.15	42.64	42.88	+0.33%	575,738
2025-09-29	42.42	42.97	42.40	42.74	+0.54%	419,782
2025-09-26	43.53	43.69	42.48	42.51	-2.14%	613,771
2025-09-25	43.00	43.56	42.76	43.44	+1.07%	943,814
2025-09-24	42.80	43.19	42.66	42.98	+0.73%	720,001
2025-09-23	42.40	42.87	42.31	42.67	+0.59%	471,809
2025-09-22	42.50	42.73	42.23	42.42	-0.33%	2,888,234
2025-09-19	41.75	42.84	41.63	42.56	+2.75%	4,960,739
2025-09-18	41.28	41.70	41.28	41.42	+0.19%	390,605
2025-09-17	41.06	41.42	41.00	41.34	+0.68%	2,010,998
2025-09-16	41.57	41.64	40.97	41.06	-2.10%	673,329
2025-09-15	41.81	42.13	41.69	41.94	+0.43%	1,648,461
2025-09-12	41.44	41.87	41.34	41.76	+0.82%	280,968
2025-09-11	41.77	42.16	41.37	41.42	-0.74%	356,486
2025-09-10	41.56	41.99	41.48	41.73	+0.43%	544,400
2025-09-09	41.35	41.93	41.22	41.55	+0.48%	590,391
2025-09-08	41.43	41.51	41.16	41.35	-0.27%	440,880
2025-09-05	41.30	41.48	41.17	41.46	+0.46%	801,766

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Feb (+8.45%). Peor mes: Oct (-4.50%). Basado en 2 años de datos diarios (2025–2026).

Ene-1.17%
Feb+8.45%
Mar+6.62%
Abr+4.46%
May-0.95%
Jun-0.05%
Jul+6.02%
Ago-2.37%
Sep+2.58%
Oct-4.50%
Nov+5.12%
Dic-3.46%

FAQ · a partir de los datos de precios actuales · a 2026-09-02

Respuestas rápidas

¿Cuál es el último cierre de AltaGas Ltd (ALA.TO)?

52.83 el 2026-09-02, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de ALA.TO?

Máximo de 57.52 y mínimo de 39.45 en las últimas 52 semanas, a 2026-09-02.

¿Cuál es históricamente el mes más fuerte y el más débil de AltaGas Ltd?

Históricamente, el mes más fuerte de ALA.TO ha sido Feb (media +8.45%) y el más débil Oct (media -4.50%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 420 velas diarias del data lake de Closelook.