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%)
May 01, 2017 21.85 21.90 21.72 21.83 38,866 +0.06(+0.28%)
Apr 28, 2017 21.57 21.80 21.55 21.77 72,694 +0.20(+0.93%)
Apr 27, 2017 21.78 21.85 21.49 21.57 108,949 -0.31(-1.42%)
Apr 26, 2017 22.16 22.16 21.80 21.88 86,083 -0.32(-1.44%)
Apr 25, 2017 22.20 22.33 22.10 22.20 76,561 +0.02(+0.09%)
Apr 24, 2017 22.35 22.48 22.16 22.18 156,618 -0.11(-0.49%)
Apr 21, 2017 22.46 22.47 22.25 22.29 43,628 -0.11(-0.49%)
Apr 20, 2017 22.38 22.47 22.28 22.40 32,905 +0.05(+0.22%)
Apr 19, 2017 22.63 22.67 22.24 22.35 69,243 -0.22(-0.97%)
Apr 18, 2017 22.51 22.62 22.42 22.57 45,328 +0.08(+0.36%)
Apr 17, 2017 22.26 22.60 22.20 22.49 27,122 +0.23(+1.03%)
Apr 13, 2017 22.35 22.51 22.20 22.26 42,222 -0.14(-0.62%)
Apr 12, 2017 22.56 22.56 22.33 22.40 32,598 -0.15(-0.67%)
Apr 11, 2017 22.41 22.55 22.31 22.55 46,699 +0.08(+0.36%)
Apr 10, 2017 22.27 22.69 22.27 22.47 81,776 +0.14(+0.63%)
Apr 07, 2017 22.25 22.44 22.12 22.33 42,587 +0.11(+0.50%)
Apr 06, 2017 22.23 22.31 22.10 22.22 28,631 +0.05(+0.23%)
Apr 05, 2017 22.30 22.41 21.96 22.17 90,570 -0.06(-0.27%)
Apr 04, 2017 22.21 22.34 22.09 22.23 152,694 +0.08(+0.36%)
Apr 03, 2017 22.45 22.45 21.81 22.15 100,562 -0.16(-0.72%)
Mar 31, 2017 22.32 22.47 22.07 22.31 47,778 -0.07(-0.31%)
Mar 30, 2017 22.06 22.43 21.95 22.38 120,635 +0.41(+1.87%)
Mar 29, 2017 22.19 22.25 21.90 21.97 96,418 -0.23(-1.04%)
Mar 28, 2017 22.27 22.41 22.08 22.20 102,521 -0.06(-0.27%)
Mar 27, 2017 22.09 22.67 21.97 22.26 110,630 +0.29(+1.32%)
Mar 24, 2017 21.75 22.20 21.51 21.97 154,532 +0.22(+1.01%)
Mar 23, 2017 21.91 21.94 21.74 21.75 99,469 -0.16(-0.73%)
Mar 22, 2017 22.16 22.17 21.70 21.91 225,568 -0.35(-1.57%)
Mar 21, 2017 22.39 22.79 22.11 22.26 111,316 -0.03(-0.13%)
Mar 20, 2017 22.53 22.53 22.10 22.29 60,415 -0.19(-0.85%)
Mar 17, 2017 22.44 22.62 22.34 22.48 101,798 +0.13(+0.58%)
Mar 16, 2017 22.59 22.80 22.34 22.35 151,261 -0.15(-0.67%)
Mar 15, 2017 22.61 22.61 22.10 22.50 90,385 -0.03(-0.13%)
Mar 14, 2017 22.70 22.70 22.29 22.53 94,203 -0.24(-1.05%)
Mar 13, 2017 22.46 22.93 22.46 22.77 107,075 +0.37(+1.65%)
Mar 10, 2017 22.31 22.64 22.21 22.40 121,280 +0.24(+1.08%)
Mar 09, 2017 21.87 22.24 21.67 22.16 215,742 +0.23(+1.05%)
Mar 08, 2017 22.42 22.43 21.62 21.93 227,149 +0.20(+0.92%)
Mar 07, 2017 21.70 21.83 21.65 21.73 157,649 -0.01(-0.05%)
Mar 06, 2017 22.02 22.02 21.56 21.74 101,903 -0.26(-1.18%)
Mar 03, 2017 22.01 22.09 21.70 22.00 92,166 +0.04(+0.18%)
Mar 02, 2017 22.38 22.42 21.91 21.96 221,769 -0.42(-1.88%)
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.