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 (%)
Nov 29, 2013 36.10 36.34 36.06 36.06 27,638 -0.02(-0.06%)
Nov 28, 2013 36.58 36.58 36.08 36.08 32,741 -0.25(-0.69%)
Nov 27, 2013 36.10 36.46 36.10 36.33 20,771 +0.04(+0.11%)
Nov 26, 2013 36.51 36.55 36.29 36.29 24,607 -0.16(-0.44%)
Nov 25, 2013 36.61 36.67 36.25 36.45 18,298 -0.15(-0.41%)
Nov 22, 2013 36.51 36.68 36.28 36.60 27,079 +0.10(+0.27%)
Nov 21, 2013 36.60 36.85 36.50 36.50 34,748 -0.10(-0.27%)
Nov 20, 2013 36.75 36.80 36.55 36.60 56,327 -0.11(-0.30%)
Nov 19, 2013 36.60 36.80 36.44 36.71 223,836 +0.06(+0.16%)
Nov 18, 2013 36.50 36.89 36.37 36.65 36,003 +0.10(+0.27%)
Nov 15, 2013 36.75 36.80 36.55 36.55 198,507 -0.15(-0.41%)
Nov 14, 2013 36.75 36.75 36.58 36.70 124,345 -0.40(-1.08%)
Nov 12, 2013 36.79 37.69 36.76 37.10 62,707 +0.38(+1.03%)
Nov 11, 2013 36.29 37.12 36.28 36.72 81,754 +0.75(+2.09%)
Nov 08, 2013 35.71 36.02 35.55 35.97 93,328 +0.40(+1.12%)
Nov 07, 2013 35.60 35.89 35.48 35.57 15,074 -0.27(-0.75%)
Nov 06, 2013 35.80 35.84 35.37 35.84 23,091 +0.15(+0.42%)
Nov 05, 2013 35.69 35.75 35.58 35.69 38,043 +0.01(+0.03%)
Nov 04, 2013 35.66 35.97 35.53 35.68 116,103 -0.07(-0.20%)
Nov 01, 2013 35.37 35.75 35.37 35.75 21,893 +0.17(+0.48%)
Oct 31, 2013 34.80 35.58 34.74 35.58 76,072 +0.66(+1.89%)
Oct 30, 2013 35.49 35.50 34.83 34.92 37,409 -0.49(-1.38%)
Oct 29, 2013 35.87 35.89 35.30 35.41 76,228 -0.39(-1.09%)
Oct 28, 2013 35.89 35.89 35.63 35.80 39,330 +0.17(+0.48%)
Oct 25, 2013 35.49 35.69 35.38 35.63 18,381 +0.15(+0.42%)
Oct 24, 2013 35.43 35.49 35.40 35.48 123,792 +0.03(+0.08%)
Oct 23, 2013 35.60 35.60 35.30 35.45 77,531 -0.01(-0.03%)
Oct 22, 2013 35.54 35.60 35.40 35.46 56,064 +0.06(+0.17%)
Oct 21, 2013 35.60 35.81 35.30 35.40 151,171 -0.10(-0.28%)
Oct 18, 2013 35.45 35.65 35.42 35.50 231,958 +0.01(+0.03%)
Oct 17, 2013 35.34 35.50 35.24 35.49 111,717 +0.08(+0.23%)
Oct 16, 2013 35.49 35.58 35.30 35.41 41,771 -0.09(-0.25%)
Oct 15, 2013 35.60 35.60 35.41 35.50 33,946 +0.00(+0.00%)
Oct 11, 2013 35.50 35.50 35.50 0 +0.01(+0.03%)
Oct 10, 2013 35.65 35.65 35.46 35.49 11,195 +0.09(+0.25%)
Oct 09, 2013 35.60 35.64 35.29 35.40 33,884 -0.15(-0.42%)
Oct 08, 2013 35.94 35.95 35.34 35.55 52,989 -0.39(-1.09%)
Oct 07, 2013 35.85 36.00 35.32 35.94 117,407 +0.44(+1.24%)
Oct 04, 2013 35.27 35.60 35.25 35.50 39,439 +0.26(+0.74%)
Oct 03, 2013 35.61 35.63 35.09 35.24 78,131 -0.38(-1.07%)
Oct 02, 2013 35.70 35.70 35.42 35.62 31,924 -0.08(-0.22%)
Oct 01, 2013 35.80 35.85 35.44 35.70 82,011 -0.45(-1.24%)
Sep 27, 2013 34.80 36.41 34.72 36.15 149,771 +1.36(+3.91%)
Sep 26, 2013 35.14 35.15 34.74 34.79 35,169 -0.48(-1.36%)
Sep 25, 2013 34.97 35.51 34.85 35.27 69,602 +0.31(+0.89%)
Sep 24, 2013 34.95 35.01 34.73 34.96 26,557 +0.01(+0.03%)
Sep 23, 2013 35.11 35.11 34.68 34.95 61,356 -0.25(-0.71%)
Sep 20, 2013 35.51 35.60 34.80 35.20 1,615,672 -0.41(-1.15%)
Sep 19, 2013 35.20 35.68 34.85 35.61 72,394 +0.42(+1.19%)
Sep 18, 2013 35.89 35.98 34.97 35.19 211,343 -0.76(-2.11%)
Sep 17, 2013 35.81 36.00 35.54 35.95 170,735 +0.11(+0.31%)
Sep 16, 2013 36.13 36.50 35.31 35.84 320,157 +0.53(+1.50%)
Sep 13, 2013 34.80 35.37 34.65 35.31 64,456 +0.59(+1.70%)
Sep 12, 2013 34.71 34.79 34.65 34.72 126,746 -0.08(-0.23%)
Sep 11, 2013 34.90 34.90 34.62 34.80 69,247 -0.05(-0.14%)
Sep 10, 2013 34.90 35.24 34.78 34.85 276,180 -0.05(-0.14%)
Sep 09, 2013 35.00 35.10 34.87 34.90 119,471 -0.05(-0.14%)
Sep 06, 2013 34.89 34.98 34.65 34.95 34,034 +0.21(+0.60%)
Sep 05, 2013 34.45 34.95 34.44 34.74 56,437 +0.33(+0.96%)
Sep 04, 2013 34.50 34.50 34.35 34.41 41,594 +0.02(+0.06%)
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.