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 (%)
Sep 29, 2017 20.95 20.96 20.55 20.57 142,207 -0.38(-1.81%)
Sep 28, 2017 20.85 21.20 20.82 20.95 90,445 +0.06(+0.29%)
Sep 27, 2017 20.84 20.94 20.80 20.89 71,617 +0.03(+0.14%)
Sep 26, 2017 20.84 20.93 20.65 20.86 79,039 -0.04(-0.19%)
Sep 25, 2017 20.73 21.01 20.73 20.90 149,861 +0.10(+0.48%)
Sep 22, 2017 20.55 20.84 20.28 20.80 86,242 +0.30(+1.46%)
Sep 21, 2017 20.45 20.84 20.43 20.50 92,134 +0.02(+0.10%)
Sep 20, 2017 20.66 20.66 20.08 20.48 195,925 -0.47(-2.24%)
Sep 19, 2017 20.89 21.04 20.85 20.95 61,940 +0.10(+0.48%)
Sep 18, 2017 20.84 21.05 20.82 20.85 71,635 +0.04(+0.19%)
Sep 15, 2017 20.94 21.02 20.66 20.81 122,465 -0.07(-0.34%)
Sep 14, 2017 20.89 21.13 20.80 20.88 66,241 -0.05(-0.24%)
Sep 13, 2017 20.95 21.08 20.67 20.93 117,110 +0.01(+0.05%)
Sep 12, 2017 20.82 21.20 20.82 20.92 74,919 +0.20(+0.97%)
Sep 11, 2017 20.63 20.97 20.63 20.72 50,560 +0.09(+0.44%)
Sep 08, 2017 20.87 20.98 20.53 20.63 71,316 -0.26(-1.24%)
Sep 07, 2017 20.99 21.11 20.88 20.89 60,241 -0.06(-0.29%)
Sep 06, 2017 21.27 21.60 20.86 20.95 160,124 -0.31(-1.46%)
Sep 05, 2017 21.99 22.00 20.85 21.26 269,014 -0.70(-3.19%)
Sep 01, 2017 22.30 22.87 21.44 21.96 407,252 +1.16(+5.58%)
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%)
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.