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 (%)
Aug 31, 2017 20.76 20.94 20.21 20.80 300,046 +0.13(+0.63%)
Aug 30, 2017 22.50 22.54 20.62 20.67 344,988 -1.90(-8.42%)
Aug 29, 2017 22.62 22.63 22.21 22.57 67,588 -0.20(-0.88%)
Aug 28, 2017 22.74 22.81 22.67 22.77 59,009 +0.09(+0.40%)
Aug 25, 2017 22.84 22.62 22.68 92,934 -0.06(-0.26%)
Aug 24, 2017 22.89 22.89 22.52 22.74 105,125 -0.06(-0.26%)
Aug 23, 2017 22.60 22.91 22.46 22.80 158,784 +0.20(+0.88%)
Aug 22, 2017 22.29 22.64 22.20 22.60 138,798 +0.32(+1.44%)
Aug 21, 2017 22.10 22.40 22.10 22.28 102,963 +0.23(+1.04%)
Aug 18, 2017 22.16 22.16 21.74 22.05 90,270 -0.01(-0.05%)
Aug 17, 2017 21.77 22.60 21.77 22.06 296,154 +0.30(+1.38%)
Aug 16, 2017 20.40 22.01 20.32 21.76 320,445 +1.51(+7.46%)
Aug 15, 2017 20.01 20.34 19.99 20.25 122,922 +0.25(+1.25%)
Aug 14, 2017 20.29 20.35 19.94 20.00 122,262 -0.18(-0.89%)
Aug 11, 2017 20.05 20.27 19.86 20.18 93,549 +0.10(+0.50%)
Aug 10, 2017 20.35 20.37 20.07 20.08 123,535 -0.21(-1.03%)
Aug 09, 2017 20.72 20.72 20.24 20.29 106,362 -0.24(-1.17%)
Aug 08, 2017 20.51 20.72 20.40 20.53 102,346 -0.04(-0.19%)
Aug 04, 2017 20.73 20.90 20.41 20.57 148,543 -0.01(-0.05%)
Aug 03, 2017 22.18 22.18 20.51 20.58 472,413 -1.72(-7.71%)
Aug 02, 2017 22.75 22.75 22.28 22.30 121,497 -0.38(-1.68%)
Aug 01, 2017 22.55 22.75 22.50 22.68 100,876 +0.14(+0.62%)
Jul 31, 2017 22.53 22.67 22.40 22.54 78,426 +0.07(+0.31%)
Jul 28, 2017 22.47 22.73 22.35 22.47 70,696 -0.01(-0.04%)
Jul 27, 2017 22.01 22.53 21.97 22.48 174,858 +0.48(+2.18%)
Jul 26, 2017 21.98 22.30 21.80 22.00 125,149 -0.01(-0.05%)
Jul 25, 2017 22.21 22.42 21.93 22.01 82,586 -0.10(-0.45%)
Jul 24, 2017 22.01 22.22 21.98 22.11 59,455 +0.23(+1.05%)
Jul 21, 2017 22.21 22.37 21.73 21.88 87,128 -0.46(-2.06%)
Jul 20, 2017 22.50 22.51 22.24 22.34 21,436 -0.16(-0.71%)
Jul 19, 2017 22.58 22.58 22.11 22.50 48,118 -0.01(-0.04%)
Jul 18, 2017 22.56 22.56 22.26 22.51 34,219 +0.05(+0.22%)
Jul 17, 2017 22.20 22.79 22.20 22.46 48,038 +0.22(+0.99%)
Jul 14, 2017 22.35 22.66 22.19 22.24 44,207 -0.18(-0.80%)
Jul 13, 2017 23.00 23.00 22.30 22.42 112,549 -0.46(-2.01%)
Jul 12, 2017 22.81 22.99 22.69 22.88 48,056 +0.10(+0.44%)
Jul 11, 2017 22.62 22.89 22.60 22.78 62,318 +0.08(+0.35%)
Jul 10, 2017 22.67 22.74 22.60 22.70 53,114 -0.04(-0.18%)
Jul 07, 2017 22.99 22.99 22.35 22.74 76,972 +0.14(+0.62%)
Jul 06, 2017 23.30 23.30 22.50 22.60 155,198 -0.72(-3.09%)
Jul 05, 2017 23.17 23.42 22.60 23.32 176,037 +0.15(+0.65%)
Jul 04, 2017 23.05 23.45 23.05 23.17 74,291 +0.14(+0.61%)
Jul 03, 2017 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Jun 30, 2017 23.33 22.47 23.03 272,921 +0.22(+0.96%)
Jun 29, 2017 22.05 22.83 22.05 22.81 356,500 +0.92(+4.20%)
Jun 28, 2017 20.18 21.91 20.18 21.89 339,147 +1.80(+8.96%)
Jun 27, 2017 20.07 20.36 20.05 20.09 89,310 +0.04(+0.20%)
Jun 26, 2017 20.39 20.40 20.00 20.05 48,671 -0.25(-1.23%)
Jun 23, 2017 20.12 20.64 20.12 20.30 89,622 +0.17(+0.84%)
Jun 22, 2017 19.83 20.18 19.78 20.13 106,151 +0.31(+1.56%)
Jun 21, 2017 19.70 20.08 19.70 19.82 54,919 +0.17(+0.87%)
Jun 20, 2017 19.95 19.95 19.65 19.65 116,048 -0.29(-1.45%)
Jun 19, 2017 20.21 20.25 19.91 19.94 126,894 -0.14(-0.70%)
Jun 16, 2017 20.18 20.18 20.05 20.08 85,558 +0.12(+0.60%)
Jun 15, 2017 20.26 20.26 19.93 19.96 66,012 -0.23(-1.14%)
Jun 14, 2017 20.60 20.60 20.14 20.19 41,695 -0.44(-2.13%)
Jun 13, 2017 20.47 20.66 20.41 20.63 62,511 +0.32(+1.58%)
Jun 12, 2017 19.90 20.42 19.90 20.31 141,625 +0.43(+2.16%)
Jun 09, 2017 19.85 19.99 19.72 19.88 74,086 +0.10(+0.51%)
Jun 08, 2017 19.83 19.89 19.60 19.78 88,688 +0.00(+0.00%)
Jun 07, 2017 20.26 20.26 19.75 19.78 85,703 -0.48(-2.37%)
Jun 06, 2017 20.13 20.28 20.04 20.26 72,228 +0.13(+0.65%)
Jun 05, 2017 20.24 20.24 19.93 20.13 73,428 -0.05(-0.25%)
Jun 02, 2017 20.04 20.25 19.93 20.18 70,906 +0.14(+0.70%)
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.