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 (%)
May 31, 2017 19.74 19.99 19.45 19.95 286,772 +0.23(+1.17%)
May 30, 2017 19.85 19.98 19.70 19.72 58,248 -0.11(-0.55%)
May 29, 2017 20.01 20.01 19.81 19.83 38,151 -0.15(-0.75%)
May 26, 2017 19.90 20.14 19.78 19.98 80,733 +0.09(+0.45%)
May 25, 2017 20.10 20.32 19.81 19.89 78,759 -0.18(-0.90%)
May 24, 2017 20.41 20.41 20.01 20.07 48,849 -0.29(-1.42%)
May 23, 2017 20.24 20.42 20.20 20.36 47,650 +0.26(+1.29%)
May 19, 2017 20.02 20.33 20.00 20.10 104,424 +0.20(+1.01%)
May 18, 2017 19.93 20.06 19.70 19.90 101,391 -0.07(-0.35%)
May 17, 2017 20.42 20.42 19.85 19.97 188,112 -0.42(-2.06%)
May 16, 2017 20.23 20.49 20.10 20.39 110,433 +0.32(+1.59%)
May 15, 2017 19.72 20.42 19.67 20.07 136,334 +0.30(+1.52%)
May 12, 2017 20.10 20.19 19.74 19.77 129,836 -0.30(-1.49%)
May 11, 2017 20.34 20.44 19.97 20.07 146,932 -0.12(-0.59%)
May 10, 2017 20.67 20.67 19.99 20.19 268,732 -0.52(-2.51%)
May 09, 2017 20.99 21.00 20.60 20.71 132,898 -0.37(-1.76%)
May 08, 2017 20.83 21.41 20.65 21.08 83,007 +0.25(+1.20%)
May 05, 2017 20.79 21.13 20.61 20.83 62,114 +0.11(+0.53%)
May 04, 2017 21.59 21.64 20.53 20.72 189,895 -0.84(-3.90%)
May 03, 2017 21.80 21.90 21.56 21.56 85,859 -0.18(-0.83%)
May 02, 2017 21.88 21.91 21.69 21.74 36,001 -0.09(-0.41%)
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.