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 (%)
Feb 28, 2017 21.99 22.14 21.77 21.96 131,776 +0.01(+0.05%)
Feb 27, 2017 22.32 22.32 21.83 21.95 175,879 -0.32(-1.44%)
Feb 24, 2017 22.77 22.77 22.23 22.27 119,484 -0.50(-2.20%)
Feb 23, 2017 22.95 23.12 22.73 22.77 68,974 -0.08(-0.35%)
Feb 22, 2017 23.20 23.20 22.73 22.85 123,422 -0.35(-1.51%)
Feb 21, 2017 23.40 23.45 23.07 23.20 76,940 -0.16(-0.68%)
Feb 17, 2017 23.36 23.36 23.36 0 -0.08(-0.34%)
Feb 16, 2017 23.58 23.75 23.36 23.44 54,035 -0.21(-0.89%)
Feb 15, 2017 23.69 23.84 23.60 23.65 84,172 +0.07(+0.30%)
Feb 14, 2017 23.40 23.69 23.33 23.58 90,480 +0.24(+1.03%)
Feb 13, 2017 23.31 23.48 23.12 23.34 75,531 +0.13(+0.56%)
Feb 10, 2017 23.35 23.50 23.19 23.21 68,783 -0.04(-0.17%)
Feb 09, 2017 23.04 23.36 22.95 23.25 89,996 +0.31(+1.35%)
Feb 08, 2017 22.59 23.02 22.51 22.94 51,418 +0.25(+1.10%)
Feb 07, 2017 22.93 22.93 22.55 22.69 60,689 -0.19(-0.83%)
Feb 06, 2017 23.11 23.23 22.69 22.88 86,468 -0.13(-0.56%)
Feb 03, 2017 23.01 23.15 22.78 23.01 95,284 +0.10(+0.44%)
Feb 02, 2017 22.59 22.97 22.36 22.91 107,921 +0.30(+1.33%)
Feb 01, 2017 22.65 21.96 22.61 86,355 +0.64(+2.91%)
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%)
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.