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 29, 2015 31.40 31.59 31.10 31.49 60,162 +0.14(+0.45%)
May 28, 2015 31.38 31.92 31.19 31.35 172,056 +0.23(+0.74%)
May 27, 2015 30.95 31.25 30.95 31.12 57,688 +0.07(+0.23%)
May 26, 2015 31.55 31.74 31.05 31.05 60,371 -0.50(-1.58%)
May 25, 2015 31.93 32.08 31.50 31.55 27,273 -0.36(-1.13%)
May 22, 2015 32.18 32.76 31.81 31.91 128,075 -0.41(-1.27%)
May 21, 2015 33.03 33.15 32.18 32.32 72,852 -0.83(-2.50%)
May 20, 2015 33.25 33.43 33.09 33.15 26,136 -0.12(-0.36%)
May 19, 2015 33.16 33.82 33.16 33.27 53,873 -0.21(-0.63%)
May 15, 2015 33.48 33.48 33.48 0 -0.40(-1.18%)
May 14, 2015 34.11 34.43 33.88 33.88 31,547 -0.21(-0.62%)
May 13, 2015 33.84 34.30 33.77 34.09 59,133 +0.25(+0.74%)
May 12, 2015 33.89 33.96 33.64 33.84 39,064 -0.14(-0.41%)
May 11, 2015 33.98 34.39 33.80 33.98 36,022 +0.11(+0.32%)
May 08, 2015 34.01 34.04 33.77 33.87 509,180 +0.13(+0.39%)
May 07, 2015 33.82 34.23 33.64 33.74 44,567 -0.03(-0.09%)
May 06, 2015 34.18 34.59 33.59 33.77 34,767 -0.49(-1.43%)
May 05, 2015 34.83 34.86 34.21 34.26 111,071 -0.52(-1.50%)
May 04, 2015 34.49 35.05 34.02 34.78 149,666 +0.31(+0.90%)
May 01, 2015 34.79 34.79 33.82 34.47 39,738 -0.28(-0.81%)
Apr 30, 2015 35.43 35.43 34.39 34.75 153,356 -0.48(-1.36%)
Apr 29, 2015 35.39 35.45 35.22 35.23 85,035 +0.00(+0.00%)
Apr 28, 2015 34.84 35.34 34.65 35.23 50,299 +0.33(+0.95%)
Apr 27, 2015 34.92 35.15 34.80 34.90 28,736 +0.01(+0.03%)
Apr 24, 2015 34.98 35.50 34.87 34.89 57,844 -0.01(-0.03%)
Apr 23, 2015 34.40 34.95 34.40 34.90 62,098 +0.46(+1.34%)
Apr 22, 2015 33.94 34.63 33.65 34.44 119,734 +0.29(+0.85%)
Apr 21, 2015 34.24 34.32 34.03 34.15 28,357 -0.07(-0.20%)
Apr 20, 2015 33.98 34.44 33.87 34.22 84,516 +0.33(+0.97%)
Apr 17, 2015 33.51 34.12 33.51 33.89 108,738 +0.29(+0.86%)
Apr 16, 2015 33.95 33.95 33.40 33.60 41,691 -0.14(-0.41%)
Apr 15, 2015 34.08 34.08 33.13 33.74 55,605 -0.01(-0.03%)
Apr 14, 2015 34.10 34.18 33.50 33.75 71,518 -0.45(-1.32%)
Apr 13, 2015 33.74 34.31 33.74 34.20 42,027 +0.32(+0.94%)
Apr 10, 2015 33.69 34.01 33.53 33.88 23,659 +0.31(+0.92%)
Apr 09, 2015 33.96 34.01 33.29 33.57 39,876 -0.46(-1.35%)
Apr 08, 2015 33.72 34.12 33.50 34.03 56,960 +0.43(+1.28%)
Apr 07, 2015 33.40 33.71 33.15 33.60 46,837 +0.20(+0.60%)
Apr 06, 2015 34.19 34.20 33.33 33.40 72,660 -0.60(-1.76%)
Apr 02, 2015 34.00 34.00 34.00 0 +0.50(+1.49%)
Apr 01, 2015 33.02 33.64 32.83 33.50 86,020 +0.48(+1.45%)
Mar 31, 2015 32.60 33.23 32.60 33.02 22,035 +0.22(+0.67%)
Mar 30, 2015 32.80 33.21 32.66 32.80 38,007 +0.15(+0.46%)
Mar 27, 2015 33.15 33.15 32.40 32.65 56,754 -0.55(-1.66%)
Mar 26, 2015 32.66 33.37 32.66 33.20 78,593 +0.09(+0.27%)
Mar 25, 2015 33.50 33.74 32.79 33.11 65,916 -0.33(-0.99%)
Mar 24, 2015 33.45 33.86 33.03 33.44 140,261 +0.08(+0.24%)
Mar 23, 2015 33.72 34.35 33.30 33.36 50,332 -0.28(-0.83%)
Mar 20, 2015 32.95 33.91 32.33 33.64 202,810 +2.14(+6.79%)
Mar 19, 2015 31.40 32.08 31.08 31.50 42,390 -0.20(-0.63%)
Mar 18, 2015 30.74 32.13 30.74 31.70 48,344 +0.70(+2.26%)
Mar 17, 2015 31.82 31.82 30.97 31.00 154,733 -0.85(-2.67%)
Mar 16, 2015 32.45 32.89 31.85 31.85 52,384 -0.59(-1.82%)
Mar 13, 2015 32.50 33.12 32.25 32.44 44,611 -0.08(-0.25%)
Mar 12, 2015 32.88 33.20 32.52 32.52 30,504 -0.31(-0.94%)
Mar 11, 2015 32.35 33.00 32.35 32.83 52,635 +0.62(+1.92%)
Mar 10, 2015 33.04 33.28 32.07 32.21 58,783 -1.14(-3.42%)
Mar 09, 2015 32.70 33.53 32.70 33.35 58,000 +0.85(+2.62%)
Mar 06, 2015 33.09 33.25 32.50 32.50 96,850 -0.59(-1.78%)
Mar 05, 2015 32.86 33.09 32.75 33.09 44,736 +0.25(+0.76%)
Mar 04, 2015 32.99 32.70 32.84 41,875 -0.24(-0.73%)
Mar 03, 2015 33.00 33.03 32.75 33.08 165,844 +0.08(+0.24%)
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.