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 (%)
Jun 29, 2018 15.94 15.94 15.94 0 +0.11(+0.69%)
Jun 28, 2018 16.02 16.02 15.71 15.83 205,818 -0.34(-2.10%)
Jun 27, 2018 16.26 16.36 16.11 16.17 88,891 -0.07(-0.43%)
Jun 26, 2018 16.24 16.43 16.08 16.24 71,857 +0.01(+0.06%)
Jun 25, 2018 16.65 16.65 16.23 16.23 158,447 -0.28(-1.70%)
Jun 22, 2018 16.52 16.68 16.46 16.51 81,195 +0.01(+0.06%)
Jun 21, 2018 16.58 16.58 16.33 16.50 99,521 -0.06(-0.36%)
Jun 20, 2018 16.77 16.78 16.54 16.56 113,709 -0.12(-0.72%)
Jun 19, 2018 16.99 17.01 16.63 16.68 135,083 -0.44(-2.57%)
Jun 18, 2018 16.54 17.39 16.54 17.12 280,847 +0.56(+3.38%)
Jun 15, 2018 16.66 16.35 16.56 90,372 +0.21(+1.28%)
Jun 14, 2018 16.48 16.48 16.34 16.35 108,838 -0.03(-0.18%)
Jun 13, 2018 16.30 16.70 16.19 16.38 137,136 +0.12(+0.74%)
Jun 12, 2018 16.55 16.56 16.11 16.26 130,784 -0.28(-1.69%)
Jun 11, 2018 16.73 16.91 16.50 16.54 160,833 -0.05(-0.30%)
Jun 08, 2018 16.14 16.62 16.04 16.59 141,037 +0.44(+2.72%)
Jun 07, 2018 16.01 16.20 16.01 16.15 80,342 +0.14(+0.87%)
Jun 06, 2018 15.92 16.06 15.92 16.01 85,489 +0.10(+0.63%)
Jun 05, 2018 15.94 16.21 15.85 15.91 161,529 +0.00(+0.00%)
Jun 04, 2018 15.80 15.91 15.76 15.91 152,311 +0.17(+1.08%)
Jun 01, 2018 15.67 15.78 15.67 15.74 47,665 +0.08(+0.51%)
May 31, 2018 15.74 15.87 15.58 15.66 122,621 -0.08(-0.51%)
May 30, 2018 15.55 15.78 15.38 15.74 242,258 +0.08(+0.51%)
May 29, 2018 15.85 16.01 15.60 15.66 177,467 -0.28(-1.76%)
May 28, 2018 15.78 16.15 15.78 15.94 102,947 +0.17(+1.08%)
May 25, 2018 15.86 15.95 15.75 15.77 146,594 -0.13(-0.82%)
May 24, 2018 16.12 16.25 15.81 15.90 171,408 -0.19(-1.18%)
May 23, 2018 16.24 16.33 16.03 16.09 146,103 -0.11(-0.68%)
May 22, 2018 16.05 16.63 16.05 16.20 330,681 +0.28(+1.76%)
May 18, 2018 15.92 15.92 15.92 0 -0.03(-0.19%)
May 17, 2018 15.92 16.18 15.84 15.95 125,641 -0.01(-0.06%)
May 16, 2018 16.06 16.06 15.63 15.96 187,182 -0.04(-0.25%)
May 15, 2018 15.80 16.14 15.78 16.00 167,429 +0.16(+1.01%)
May 14, 2018 16.11 16.15 15.75 15.84 120,434 -0.16(-1.00%)
May 11, 2018 15.58 16.10 15.53 16.00 192,206 +0.53(+3.43%)
May 10, 2018 15.36 15.83 15.30 15.47 417,258 +0.16(+1.05%)
May 09, 2018 16.34 16.34 15.30 15.31 892,356 -1.21(-7.32%)
May 08, 2018 17.60 17.62 16.43 16.52 558,424 -0.88(-5.06%)
May 07, 2018 17.47 17.59 17.23 17.40 164,578 +0.04(+0.23%)
May 04, 2018 17.16 17.40 17.14 17.36 94,303 +0.21(+1.22%)
May 03, 2018 16.88 17.19 16.81 17.15 114,887 +0.21(+1.24%)
May 02, 2018 17.00 17.01 16.80 16.94 163,019 -0.05(-0.29%)
May 01, 2018 17.03 17.07 16.72 16.99 89,636 -0.04(-0.23%)
Apr 30, 2018 17.30 17.32 17.00 17.03 117,646 -0.24(-1.39%)
Apr 27, 2018 17.35 17.43 17.20 17.27 46,839 -0.18(-1.03%)
Apr 26, 2018 17.22 17.55 17.22 17.45 145,632 +0.29(+1.69%)
Apr 25, 2018 17.26 17.31 17.11 17.16 96,393 -0.08(-0.46%)
Apr 24, 2018 17.45 17.54 17.24 17.24 135,420 -0.18(-1.03%)
Apr 23, 2018 17.69 17.85 17.36 17.42 181,677 -0.22(-1.25%)
Apr 20, 2018 17.76 17.88 17.60 17.64 99,280 -0.11(-0.62%)
Apr 19, 2018 17.30 18.00 17.30 17.75 196,787 +0.50(+2.90%)
Apr 18, 2018 18.65 18.65 17.13 17.25 491,450 -1.24(-6.71%)
Apr 17, 2018 17.48 18.59 17.44 18.49 516,612 +1.63(+9.67%)
Apr 16, 2018 16.54 16.92 16.50 16.86 230,963 +0.34(+2.06%)
Apr 13, 2018 16.68 16.74 16.43 16.52 88,039 -0.12(-0.72%)
Apr 12, 2018 16.80 16.86 16.60 16.64 163,530 -0.10(-0.60%)
Apr 11, 2018 17.03 17.05 16.73 16.74 80,799 -0.28(-1.65%)
Apr 10, 2018 17.09 17.20 16.98 17.02 154,864 +0.02(+0.12%)
Apr 09, 2018 16.97 17.13 16.86 17.00 100,301 +0.10(+0.59%)
Apr 06, 2018 17.10 17.13 16.85 16.90 111,625 -0.23(-1.34%)
Apr 05, 2018 16.61 17.17 16.61 17.13 260,101 +0.56(+3.38%)
Apr 04, 2018 16.54 16.61 16.42 16.57 180,565 +0.07(+0.42%)
Apr 03, 2018 16.40 16.56 16.37 16.50 172,537 +0.11(+0.67%)
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.