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, 2019 18.34 18.43 18.13 18.22 112,831 -0.18(-0.98%)
May 30, 2019 18.64 18.83 18.40 18.40 96,694 -0.31(-1.66%)
May 29, 2019 18.80 19.08 18.62 18.71 153,798 -0.15(-0.80%)
May 28, 2019 19.06 19.24 18.83 18.86 132,215 -0.20(-1.05%)
May 27, 2019 18.87 19.19 18.87 19.06 94,631 +0.23(+1.22%)
May 24, 2019 18.31 18.92 18.16 18.83 148,605 +0.73(+4.03%)
May 23, 2019 18.63 18.64 18.05 18.10 206,566 -0.54(-2.90%)
May 22, 2019 18.82 18.88 18.62 18.64 102,670 -0.20(-1.06%)
May 21, 2019 18.72 18.92 18.63 18.84 74,398 +0.12(+0.64%)
May 17, 2019 18.72 18.72 18.72 0 -0.09(-0.48%)
May 16, 2019 18.86 19.00 18.79 18.81 94,478 +0.01(+0.05%)
May 15, 2019 18.70 18.94 18.50 18.80 123,183 +0.10(+0.53%)
May 14, 2019 18.40 18.74 18.40 18.70 129,190 +0.36(+1.96%)
May 13, 2019 18.21 18.40 17.94 18.34 153,817 -0.01(-0.05%)
May 10, 2019 18.34 18.51 18.07 18.35 140,402 -0.08(-0.43%)
May 09, 2019 18.56 18.57 18.25 18.43 154,946 -0.16(-0.86%)
May 08, 2019 18.50 18.81 18.50 18.59 161,679 +0.11(+0.60%)
May 07, 2019 18.45 18.80 18.35 18.48 279,583 +0.41(+2.27%)
May 06, 2019 17.89 18.18 17.89 18.07 141,663 -0.05(-0.28%)
May 03, 2019 17.88 18.17 17.85 18.12 71,529 +0.24(+1.34%)
May 02, 2019 18.08 18.16 17.70 17.88 169,192 -0.16(-0.89%)
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.