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 (%)
Feb 28, 2014 29.09 29.88 29.09 29.86 132,059 +0.86(+2.97%)
Feb 27, 2014 28.55 29.03 28.50 29.00 74,347 +0.50(+1.75%)
Feb 26, 2014 28.55 28.75 28.10 28.50 62,174 -0.03(-0.11%)
Feb 25, 2014 28.50 28.68 28.46 28.53 97,665 -0.07(-0.24%)
Feb 24, 2014 28.45 28.75 28.29 28.60 70,699 +0.17(+0.60%)
Feb 21, 2014 28.75 28.75 28.32 28.43 100,459 +0.02(+0.07%)
Feb 20, 2014 28.25 28.77 28.25 28.41 100,064 +0.36(+1.28%)
Feb 19, 2014 28.02 28.14 27.81 28.05 114,307 +0.46(+1.67%)
Feb 18, 2014 27.98 28.13 27.52 27.59 122,913 -0.09(-0.33%)
Feb 14, 2014 27.68 27.68 27.68 0 +0.65(+2.40%)
Feb 13, 2014 27.38 27.38 26.75 27.03 103,251 -0.44(-1.60%)
Feb 12, 2014 27.38 28.15 27.28 27.47 144,312 +0.17(+0.62%)
Feb 11, 2014 27.24 27.36 26.98 27.30 76,031 +0.17(+0.63%)
Feb 10, 2014 26.79 27.24 26.79 27.13 86,198 +0.41(+1.53%)
Feb 07, 2014 26.71 27.03 26.53 26.72 74,229 +0.02(+0.07%)
Feb 06, 2014 27.00 27.10 25.96 26.70 142,072 -0.31(-1.15%)
Feb 05, 2014 25.00 27.24 24.97 27.01 442,967 +2.04(+8.17%)
Feb 04, 2014 23.96 25.40 23.83 24.97 306,274 +0.98(+4.09%)
Feb 03, 2014 24.50 24.50 23.79 23.99 299,306 -0.50(-2.04%)
Jan 31, 2014 25.27 25.30 24.46 24.49 219,614 -0.85(-3.35%)
Jan 30, 2014 25.67 25.86 25.14 25.34 154,373 -0.40(-1.55%)
Jan 29, 2014 25.84 26.40 25.65 25.74 87,918 -0.19(-0.73%)
Jan 28, 2014 25.55 26.15 25.31 25.93 67,192 +0.18(+0.70%)
Jan 27, 2014 26.25 26.41 25.62 25.75 164,403 -0.58(-2.20%)
Jan 24, 2014 26.46 26.46 26.25 26.33 175,677 -0.18(-0.68%)
Jan 23, 2014 27.00 27.00 26.12 26.51 144,014 -0.48(-1.78%)
Jan 22, 2014 27.40 27.69 26.80 26.99 114,007 -0.41(-1.50%)
Jan 21, 2014 26.42 27.63 26.42 27.40 174,453 +0.80(+3.01%)
Jan 20, 2014 26.04 26.76 23.99 26.60 568,691 +0.23(+0.87%)
Jan 17, 2014 27.75 27.80 26.22 26.37 191,217 -1.50(-5.38%)
Jan 16, 2014 28.01 28.48 27.82 27.87 126,190 -0.31(-1.10%)
Jan 15, 2014 28.41 28.50 28.18 28.18 148,448 -0.23(-0.81%)
Jan 14, 2014 27.31 28.55 27.31 28.41 243,391 +1.35(+4.99%)
Jan 13, 2014 28.00 28.00 25.80 27.06 713,947 -2.14(-7.33%)
Jan 10, 2014 29.21 29.30 28.85 29.20 149,760 +0.03(+0.10%)
Jan 09, 2014 30.12 30.47 29.11 29.17 113,233 -0.91(-3.03%)
Jan 08, 2014 30.75 30.76 30.00 30.08 113,258 -0.67(-2.18%)
Jan 07, 2014 31.33 32.25 30.57 30.75 122,935 +0.25(+0.82%)
Jan 06, 2014 30.23 30.79 30.23 30.50 141,994 +0.35(+1.16%)
Jan 03, 2014 29.75 30.21 29.70 30.15 58,990 +0.22(+0.74%)
Jan 02, 2014 29.90 30.07 29.65 29.93 93,698 +0.06(+0.20%)
Dec 31, 2013 29.87 29.87 29.87 0 -0.12(-0.40%)
Dec 30, 2013 29.75 30.09 29.62 29.99 61,976 +0.24(+0.81%)
Dec 27, 2013 30.13 30.16 29.60 29.75 79,360 -0.44(-1.46%)
Dec 24, 2013 30.19 30.19 30.19 0 -0.06(-0.20%)
Dec 23, 2013 30.35 30.35 29.99 30.25 91,710 +0.10(+0.33%)
Dec 20, 2013 30.00 30.55 29.99 30.15 557,435 +0.25(+0.84%)
Dec 19, 2013 31.00 32.25 29.73 29.90 287,515 -1.00(-3.24%)
Dec 18, 2013 29.00 31.49 29.00 30.90 406,582 +1.93(+6.66%)
Dec 17, 2013 30.06 30.13 28.00 28.97 693,770 -1.43(-4.70%)
Dec 16, 2013 31.50 32.00 29.64 30.40 482,650 -2.86(-8.60%)
Dec 13, 2013 33.75 33.76 33.23 33.26 74,561 -0.57(-1.68%)
Dec 12, 2013 34.12 34.30 33.82 33.83 57,844 -0.55(-1.60%)
Dec 11, 2013 35.38 35.50 34.20 34.38 60,461 -1.01(-2.85%)
Dec 10, 2013 35.00 35.54 34.80 35.39 29,155 +0.39(+1.11%)
Dec 09, 2013 34.64 35.54 34.50 35.00 93,141 +0.75(+2.19%)
Dec 06, 2013 33.70 34.57 33.60 34.25 69,767 +0.68(+2.03%)
Dec 05, 2013 34.15 34.31 33.16 33.57 83,622 -0.60(-1.76%)
Dec 04, 2013 35.03 35.08 33.69 34.17 89,433 -0.84(-2.40%)
Dec 03, 2013 35.94 35.99 34.90 35.01 95,591 -0.96(-2.67%)
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.