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 03, 2020 12.27 12.27 12.27 0 -0.43(-3.39%)
Sep 02, 2020 12.26 12.86 12.26 12.70 218,173 +0.39(+3.17%)
Sep 01, 2020 11.95 12.39 11.79 12.31 190,830 +0.38(+3.19%)
Aug 31, 2020 12.23 12.25 11.78 11.93 236,431 -0.25(-2.05%)
Aug 28, 2020 12.31 12.41 12.11 12.18 130,690 -0.06(-0.49%)
Aug 27, 2020 11.97 12.34 11.97 12.24 156,742 -0.13(-1.05%)
Aug 26, 2020 12.08 12.53 11.82 12.37 610,111 +0.33(+2.74%)
Aug 25, 2020 12.51 12.53 11.95 12.04 402,430 -0.32(-2.59%)
Aug 24, 2020 12.53 12.80 12.36 12.36 277,023 -0.16(-1.28%)
Aug 21, 2020 12.93 12.93 12.42 12.52 517,043 -0.33(-2.57%)
Aug 20, 2020 12.83 12.95 12.73 12.85 129,482 +0.00(+0.00%)
Aug 19, 2020 12.76 13.18 12.64 12.85 193,307 +0.19(+1.50%)
Aug 18, 2020 12.90 12.97 12.61 12.66 257,095 -0.30(-2.31%)
Aug 17, 2020 13.19 13.29 12.91 12.96 141,625 -0.20(-1.52%)
Aug 14, 2020 13.39 13.39 13.11 13.16 140,058 -0.24(-1.79%)
Aug 13, 2020 13.56 13.89 13.39 13.40 168,864 -0.27(-1.98%)
Aug 12, 2020 13.80 13.85 13.59 13.67 201,504 -0.07(-0.51%)
Aug 11, 2020 13.75 13.88 13.63 13.74 127,782 +0.13(+0.96%)
Aug 10, 2020 13.50 13.61 13.31 13.61 183,376 +0.14(+1.04%)
Aug 07, 2020 13.57 13.57 13.29 13.47 100,101 -0.19(-1.39%)
Aug 06, 2020 13.60 13.97 13.55 13.66 160,205 +0.04(+0.29%)
Aug 05, 2020 13.42 13.70 13.42 13.62 292,036 +0.19(+1.41%)
Aug 04, 2020 13.21 13.43 13.21 13.43 119,743 +0.15(+1.13%)
Jul 31, 2020 13.28 13.28 13.28 0 -0.28(-2.06%)
Jul 30, 2020 12.38 13.56 12.38 13.56 412,503 +1.03(+8.22%)
Jul 29, 2020 12.65 12.65 11.88 12.53 447,614 +0.08(+0.64%)
Jul 28, 2020 12.43 12.61 12.27 12.45 314,954 +0.22(+1.80%)
Jul 27, 2020 11.98 12.53 11.76 12.23 466,456 +0.53(+4.53%)
Jul 24, 2020 11.89 11.99 11.67 11.70 129,575 -0.22(-1.85%)
Jul 23, 2020 12.09 12.19 11.85 11.92 278,166 -0.01(-0.08%)
Jul 22, 2020 12.05 12.18 11.81 11.93 153,569 -0.04(-0.33%)
Jul 21, 2020 11.85 12.16 11.80 11.97 119,776 +0.26(+2.22%)
Jul 20, 2020 11.80 11.83 11.61 11.71 108,247 -0.07(-0.59%)
Jul 17, 2020 11.90 12.03 11.77 11.78 97,152 -0.08(-0.67%)
Jul 16, 2020 11.98 12.17 11.86 11.86 118,660 -0.30(-2.47%)
Jul 15, 2020 11.81 12.25 11.81 12.16 214,975 +0.40(+3.40%)
Jul 14, 2020 11.80 11.80 11.48 11.76 219,465 -0.10(-0.84%)
Jul 13, 2020 11.90 12.30 11.63 11.86 250,470 +0.10(+0.85%)
Jul 10, 2020 11.51 11.97 11.46 11.76 145,534 +0.24(+2.08%)
Jul 09, 2020 11.84 11.84 11.30 11.52 443,981 -0.31(-2.62%)
Jul 08, 2020 11.76 11.91 11.52 11.83 195,179 +0.06(+0.51%)
Jul 07, 2020 12.04 12.18 11.77 11.77 243,704 -0.45(-3.68%)
Jul 06, 2020 12.64 12.64 12.00 12.22 366,366 -0.06(-0.49%)
Jul 03, 2020 12.22 12.44 12.15 12.28 115,314 -0.04(-0.32%)
Jul 02, 2020 13.14 13.15 12.15 12.32 429,644 -0.63(-4.86%)
Jun 30, 2020 12.95 12.95 12.95 0 +0.85(+7.02%)
Jun 29, 2020 12.36 12.50 12.01 12.10 637,284 -0.53(-4.20%)
Jun 26, 2020 13.07 13.16 12.47 12.63 439,627 -0.61(-4.61%)
Jun 25, 2020 13.25 13.62 13.09 13.24 468,183 -0.28(-2.07%)
Jun 24, 2020 13.89 13.97 13.05 13.52 487,924 -0.53(-3.77%)
Jun 23, 2020 13.40 14.35 13.40 14.05 611,058 +0.81(+6.12%)
Jun 22, 2020 12.35 13.31 12.12 13.24 566,222 +0.79(+6.35%)
Jun 19, 2020 12.36 12.53 12.06 12.45 1,660,088 +0.39(+3.23%)
Jun 18, 2020 11.74 12.34 11.53 12.06 371,185 +0.19(+1.60%)
Jun 17, 2020 11.56 12.10 11.45 11.87 381,627 +0.51(+4.49%)
Jun 16, 2020 11.55 11.60 11.17 11.36 334,420 +0.22(+1.97%)
Jun 15, 2020 10.75 11.38 10.35 11.14 546,964 -0.09(-0.80%)
Jun 12, 2020 11.42 11.52 10.95 11.23 396,920 +0.51(+4.76%)
Jun 11, 2020 11.08 11.40 10.60 10.72 597,833 -1.20(-10.07%)
Jun 10, 2020 12.61 12.68 11.81 11.92 279,393 -0.69(-5.47%)
Jun 09, 2020 13.06 13.06 12.08 12.61 392,683 -0.61(-4.61%)
Jun 08, 2020 12.86 13.24 12.70 13.22 497,266 +0.86(+6.96%)
Jun 05, 2020 11.98 12.48 11.78 12.36 433,060 +1.02(+8.99%)
Jun 04, 2020 11.42 11.58 11.08 11.34 316,112 -0.01(-0.09%)
Jun 03, 2020 10.90 11.48 10.84 11.35 367,217 +0.63(+5.88%)
Jun 02, 2020 10.71 10.97 10.60 10.72 279,563 +0.04(+0.37%)
Jun 01, 2020 9.820 10.85 9.540 10.68 1,330,653 +0.95(+9.76%)
May 29, 2020 10.08 10.08 9.660 9.730 1,814,053 -0.34(-3.38%)
May 28, 2020 10.78 10.78 10.02 10.07 546,079 -0.61(-5.71%)
May 27, 2020 10.79 10.79 10.22 10.68 516,197 +0.20(+1.91%)
May 26, 2020 10.26 10.61 9.990 10.48 663,095 +0.47(+4.70%)
May 25, 2020 9.680 11.04 9.550 10.01 731,528 +0.46(+4.82%)
May 22, 2020 10.04 10.06 9.420 9.550 498,564 -0.42(-4.21%)
May 21, 2020 9.940 10.22 9.720 9.970 301,220 +0.06(+0.61%)
May 20, 2020 9.970 10.07 9.740 9.910 186,763 +0.08(+0.81%)
May 19, 2020 9.550 10.08 9.480 9.830 367,627 +0.61(+6.62%)
May 15, 2020 9.220 9.220 9.220 0 -0.29(-3.05%)
May 14, 2020 8.970 9.760 8.650 9.510 446,374 +0.39(+4.28%)
May 13, 2020 9.650 9.660 9.030 9.120 349,719 -0.50(-5.20%)
May 12, 2020 10.25 10.29 9.590 9.620 364,057 -0.58(-5.69%)
May 11, 2020 9.700 10.25 9.530 10.20 356,059 +0.47(+4.83%)
May 08, 2020 9.300 9.970 9.230 9.730 368,429 +0.45(+4.85%)
May 07, 2020 9.560 9.680 9.220 9.280 431,041 -0.32(-3.33%)
May 06, 2020 9.700 10.23 9.400 9.600 498,456 +0.20(+2.13%)
May 05, 2020 9.550 9.730 9.320 9.400 213,053 +0.15(+1.62%)
May 04, 2020 9.040 9.430 8.990 9.250 343,760 +0.00(+0.00%)
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.