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

Alaris Royalty (TSX: AD )

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 (%)
Jan 31, 2017 22.16 22.30 21.60 21.97 292,281 -0.22(-0.99%)
Jan 30, 2017 22.63 22.65 21.92 22.19 114,565 -0.44(-1.94%)
Jan 27, 2017 22.96 23.08 22.26 22.63 101,830 -0.41(-1.78%)
Jan 26, 2017 23.20 23.25 22.90 23.04 88,592 -0.16(-0.69%)
Jan 25, 2017 23.40 23.40 23.17 23.20 98,375 +0.21(+0.91%)
Jan 24, 2017 22.71 23.17 22.66 22.99 77,264 +0.28(+1.23%)
Jan 23, 2017 22.50 22.76 22.38 22.71 69,070 +0.19(+0.84%)
Jan 20, 2017 22.71 22.72 22.42 22.52 118,326 -0.08(-0.35%)
Jan 19, 2017 22.92 22.93 22.50 22.60 94,240 +0.00(+0.00%)
Jan 18, 2017 22.34 22.62 22.25 22.60 75,969 +0.26(+1.16%)
Jan 17, 2017 22.26 22.40 22.21 22.34 89,696 +0.08(+0.36%)
Jan 16, 2017 22.56 22.62 22.03 22.26 125,948 -0.37(-1.63%)
Jan 13, 2017 23.23 23.23 22.45 22.63 332,868 -0.84(-3.58%)
Jan 12, 2017 23.92 23.92 23.24 23.47 197,318 -0.52(-2.17%)
Jan 11, 2017 23.79 24.05 23.73 23.99 77,011 +0.21(+0.88%)
Jan 10, 2017 23.77 23.78 23.46 23.78 66,693 +0.04(+0.17%)
Jan 09, 2017 23.89 23.93 23.62 23.74 66,658 -0.13(-0.54%)
Jan 06, 2017 24.19 24.19 23.67 23.87 91,141 -0.24(-1.00%)
Jan 05, 2017 24.07 24.19 23.94 24.11 116,165 +0.03(+0.12%)
Jan 04, 2017 23.71 24.13 23.71 24.08 119,566 +0.43(+1.82%)
Jan 03, 2017 23.98 24.23 23.41 23.65 132,838 -0.30(-1.25%)
Dec 30, 2016 23.95 23.95 23.95 0 -0.05(-0.21%)
Dec 29, 2016 24.00 24.09 23.91 24.00 43,380 +0.08(+0.33%)
Dec 28, 2016 23.78 24.07 23.75 23.92 62,177 +0.24(+1.01%)
Dec 23, 2016 23.68 23.68 23.68 0 -0.02(-0.08%)
Dec 22, 2016 23.70 23.83 23.60 23.70 100,513 +0.12(+0.51%)
Dec 21, 2016 23.70 23.79 23.58 23.58 63,313 -0.12(-0.51%)
Dec 20, 2016 23.84 23.85 23.58 23.70 112,056 -0.01(-0.04%)
Dec 19, 2016 23.71 23.89 23.52 23.71 67,380 +0.01(+0.04%)
Dec 16, 2016 23.68 24.08 23.68 23.70 106,054 -0.04(-0.17%)
Dec 15, 2016 23.31 23.76 23.20 23.74 125,567 +0.37(+1.58%)
Dec 14, 2016 23.40 23.59 23.38 23.37 94,541 -0.12(-0.51%)
Dec 13, 2016 23.39 23.73 23.39 23.49 111,980 -0.02(-0.09%)
Dec 12, 2016 23.59 23.71 23.43 23.51 223,313 -0.23(-0.97%)
Dec 09, 2016 24.03 24.04 23.61 23.74 82,088 -0.18(-0.75%)
Dec 08, 2016 24.24 24.28 23.54 23.92 293,529 -0.31(-1.28%)
Dec 07, 2016 23.24 24.39 23.17 24.23 360,504 +1.01(+4.35%)
Dec 06, 2016 23.17 23.25 22.96 23.22 127,577 +0.22(+0.96%)
Dec 05, 2016 22.88 23.04 22.74 23.00 74,063 +0.20(+0.88%)
Dec 02, 2016 22.94 22.94 22.58 22.80 97,775 -0.02(-0.09%)
Dec 01, 2016 22.59 22.90 22.38 22.82 212,332 +0.37(+1.65%)
Nov 30, 2016 22.15 22.59 22.00 22.45 218,760 +0.31(+1.40%)
Nov 29, 2016 21.66 22.15 21.41 22.14 199,851 +0.66(+3.07%)
Nov 28, 2016 20.99 21.54 20.65 21.48 187,082 +0.44(+2.09%)
Nov 25, 2016 20.80 21.04 20.64 21.04 107,557 +0.36(+1.74%)
Nov 24, 2016 20.73 20.81 20.44 20.68 105,865 +0.17(+0.83%)
Nov 23, 2016 20.80 20.84 20.35 20.51 86,523 -0.21(-1.01%)
Nov 22, 2016 20.72 20.91 20.50 20.72 121,254 +0.37(+1.82%)
Nov 21, 2016 20.48 20.55 20.24 20.35 81,594 +0.09(+0.44%)
Nov 18, 2016 20.36 20.63 20.07 20.26 119,227 -0.10(-0.49%)
Nov 17, 2016 19.83 20.41 19.83 20.36 118,906 +0.61(+3.09%)
Nov 16, 2016 19.35 19.84 19.31 19.75 119,463 +0.40(+2.07%)
Nov 15, 2016 19.53 19.60 19.14 19.35 110,191 -0.19(-0.97%)
Nov 14, 2016 19.72 19.72 19.27 19.54 83,421 +0.03(+0.15%)
Nov 11, 2016 20.55 20.66 19.40 19.51 157,271 -0.88(-4.32%)
Nov 10, 2016 21.03 21.15 20.18 20.39 274,521 +0.08(+0.39%)
Nov 09, 2016 18.62 20.44 18.55 20.31 192,297 +1.56(+8.32%)
Nov 08, 2016 18.76 18.88 18.55 18.75 75,196 +0.00(+0.00%)
Nov 07, 2016 18.12 19.00 18.11 18.75 398,386 +0.81(+4.52%)
Nov 04, 2016 18.55 18.58 17.80 17.94 309,970 -0.84(-4.47%)
Nov 03, 2016 19.98 19.98 18.56 18.78 288,663 -1.10(-5.53%)
Nov 02, 2016 20.00 20.00 19.70 19.88 109,294 -0.11(-0.55%)
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.