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 (%)
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%)
Mar 02, 2015 32.38 33.19 32.38 33.00 61,905 +0.64(+1.98%)
Feb 27, 2015 32.54 32.75 32.27 32.36 69,587 -0.25(-0.77%)
Feb 26, 2015 32.26 33.00 32.26 32.61 100,307 +0.28(+0.87%)
Feb 25, 2015 32.81 33.15 32.00 32.33 185,649 -0.57(-1.73%)
Feb 24, 2015 32.58 33.20 32.58 32.90 183,902 +0.32(+0.98%)
Feb 23, 2015 32.79 32.79 31.89 32.58 130,530 -0.31(-0.94%)
Feb 20, 2015 33.25 33.35 32.80 32.89 147,217 -0.27(-0.81%)
Feb 19, 2015 33.37 33.70 32.84 33.16 136,123 -0.40(-1.19%)
Feb 18, 2015 33.42 33.80 33.37 33.56 80,229 +0.14(+0.42%)
Feb 17, 2015 33.91 34.07 33.26 33.42 81,728 -0.52(-1.53%)
Feb 13, 2015 33.94 33.94 33.94 0 -0.26(-0.76%)
Feb 12, 2015 34.30 34.47 33.90 34.20 50,310 +0.13(+0.38%)
Feb 11, 2015 34.34 34.60 33.73 34.07 48,655 -0.24(-0.70%)
Feb 10, 2015 34.70 34.85 34.24 34.31 71,196 -0.20(-0.58%)
Feb 09, 2015 34.43 34.67 34.10 34.51 76,895 -0.17(-0.49%)
Feb 06, 2015 34.27 34.92 34.27 34.68 47,232 +0.47(+1.37%)
Feb 05, 2015 34.39 35.09 33.92 34.21 67,045 +0.01(+0.03%)
Feb 04, 2015 34.48 34.68 33.95 34.20 79,226 -0.53(-1.53%)
Feb 03, 2015 34.23 35.18 34.23 34.73 134,399 +0.52(+1.52%)
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.