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%)
May 01, 2019 18.10 18.28 17.99 18.04 176,243 -0.09(-0.50%)
Apr 30, 2019 18.11 18.18 18.02 18.13 155,398 -0.01(-0.06%)
Apr 29, 2019 18.01 18.17 17.99 18.14 142,126 +0.05(+0.28%)
Apr 26, 2019 18.03 18.13 17.93 18.09 132,981 +0.15(+0.84%)
Apr 25, 2019 18.00 18.09 17.92 17.94 404,720 -0.03(-0.17%)
Apr 24, 2019 18.05 18.23 17.92 17.97 178,292 -0.15(-0.83%)
Apr 23, 2019 18.11 18.20 18.01 18.12 196,669 +0.01(+0.06%)
Apr 22, 2019 18.62 18.69 18.02 18.11 300,675 -0.61(-3.26%)
Apr 18, 2019 18.72 18.72 18.72 0 +0.56(+3.08%)
Apr 17, 2019 20.30 20.30 17.80 18.16 988,016 -2.04(-10.10%)
Apr 16, 2019 20.62 20.62 19.99 20.20 250,448 -0.40(-1.94%)
Apr 15, 2019 20.63 20.72 20.55 20.60 61,020 -0.05(-0.24%)
Apr 12, 2019 20.73 20.73 20.63 20.65 31,500 +0.02(+0.10%)
Apr 11, 2019 20.66 20.75 20.60 20.63 55,128 +0.03(+0.15%)
Apr 10, 2019 20.67 20.71 20.56 20.60 66,423 -0.06(-0.29%)
Apr 09, 2019 20.62 20.75 20.51 20.66 72,091 +0.01(+0.05%)
Apr 08, 2019 20.69 20.88 20.62 20.65 79,635 -0.04(-0.19%)
Apr 05, 2019 20.70 20.77 20.59 20.69 155,747 +0.02(+0.10%)
Apr 04, 2019 20.86 20.87 20.51 20.67 180,123 -0.18(-0.86%)
Apr 03, 2019 21.00 21.03 20.79 20.85 170,354 -0.15(-0.71%)
Apr 02, 2019 21.24 21.31 20.98 21.00 123,734 -0.24(-1.13%)
Apr 01, 2019 21.10 21.24 21.03 21.24 112,445 +0.16(+0.76%)
Mar 29, 2019 20.88 21.19 20.80 21.08 172,756 +0.21(+1.01%)
Mar 28, 2019 20.50 20.87 20.45 20.87 122,670 +0.27(+1.31%)
Mar 27, 2019 20.64 20.73 20.57 20.60 71,559 -0.09(-0.43%)
Mar 26, 2019 20.68 20.76 20.55 20.69 81,824 +0.09(+0.44%)
Mar 25, 2019 20.62 20.92 20.46 20.60 86,908 -0.04(-0.19%)
Mar 22, 2019 20.93 20.93 20.55 20.64 233,754 -0.19(-0.91%)
Mar 21, 2019 20.70 21.00 20.70 20.83 79,140 +0.08(+0.39%)
Mar 20, 2019 20.80 20.82 20.64 20.75 65,963 -0.06(-0.29%)
Mar 19, 2019 20.87 21.06 20.76 20.81 109,215 -0.05(-0.24%)
Mar 18, 2019 20.41 21.00 20.41 20.86 201,313 +0.42(+2.05%)
Mar 15, 2019 20.21 20.44 20.21 20.44 151,225 +0.31(+1.54%)
Mar 14, 2019 20.67 20.67 20.10 20.13 118,753 -0.58(-2.80%)
Mar 13, 2019 20.53 20.72 20.21 20.71 213,266 +0.28(+1.37%)
Mar 12, 2019 20.65 21.05 20.41 20.43 168,761 -0.21(-1.02%)
Mar 11, 2019 20.37 21.08 20.14 20.64 261,008 +0.61(+3.05%)
Mar 08, 2019 20.10 20.12 19.87 20.03 156,414 -0.10(-0.50%)
Mar 07, 2019 21.41 21.41 19.93 20.13 525,193 -1.27(-5.93%)
Mar 06, 2019 20.50 21.40 20.40 21.40 712,583 +1.30(+6.47%)
Mar 05, 2019 20.43 20.55 20.07 20.10 131,506 -0.23(-1.13%)
Mar 04, 2019 20.00 20.34 19.99 20.33 259,181 +0.57(+2.88%)
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.