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 (%)
Jul 31, 2014 31.74 31.92 30.81 31.59 163,101 +0.00(+0.00%)
Jul 30, 2014 31.38 32.14 31.15 31.59 134,865 +0.11(+0.35%)
Jul 29, 2014 31.19 31.46 30.76 31.48 188,470 +0.39(+1.25%)
Jul 28, 2014 30.35 31.30 30.35 31.09 793,249 +0.64(+2.10%)
Jul 25, 2014 29.79 30.52 29.79 30.45 198,887 +0.34(+1.13%)
Jul 24, 2014 30.00 30.29 29.95 30.11 166,178 +0.13(+0.43%)
Jul 23, 2014 29.46 30.00 29.46 29.98 166,603 +0.53(+1.80%)
Jul 22, 2014 29.14 29.60 29.05 29.45 346,648 +0.45(+1.55%)
Jul 21, 2014 28.97 29.15 28.84 29.00 104,301 +0.26(+0.90%)
Jul 18, 2014 28.10 28.98 28.10 28.74 56,402 +0.63(+2.24%)
Jul 17, 2014 28.40 28.55 28.10 28.11 51,212 -0.29(-1.02%)
Jul 16, 2014 28.40 28.61 28.30 28.40 97,436 +0.03(+0.11%)
Jul 15, 2014 29.00 29.00 28.27 28.37 68,477 -0.55(-1.90%)
Jul 14, 2014 29.00 29.25 28.91 28.92 53,534 +0.12(+0.42%)
Jul 11, 2014 28.81 28.89 28.20 28.80 47,659 -0.07(-0.24%)
Jul 10, 2014 29.13 29.13 28.71 28.87 105,691 -0.26(-0.89%)
Jul 09, 2014 29.50 29.50 28.85 29.13 110,623 -0.42(-1.42%)
Jul 08, 2014 29.74 29.74 29.22 29.55 137,863 -0.10(-0.34%)
Jul 07, 2014 29.10 29.69 29.10 29.65 69,246 +0.60(+2.07%)
Jul 04, 2014 29.25 29.25 29.00 29.05 22,116 -0.15(-0.51%)
Jul 03, 2014 29.14 29.20 28.91 29.20 81,231 +0.20(+0.69%)
Jul 02, 2014 28.85 29.20 28.73 29.00 106,148 +0.08(+0.28%)
Jun 30, 2014 28.92 28.92 28.92 0 -0.08(-0.28%)
Jun 27, 2014 29.04 29.04 28.77 29.00 154,763 +0.00(+0.00%)
Jun 26, 2014 28.87 29.39 28.76 29.00 149,996 +0.14(+0.49%)
Jun 25, 2014 29.25 29.25 28.65 28.86 131,226 -0.50(-1.70%)
Jun 24, 2014 28.28 29.62 28.28 29.36 131,596 +1.03(+3.64%)
Jun 23, 2014 29.25 29.25 28.21 28.33 74,352 -0.70(-2.41%)
Jun 20, 2014 28.84 29.15 28.84 29.03 53,570 +0.29(+1.01%)
Jun 19, 2014 28.74 29.52 28.60 28.74 221,458 +0.10(+0.35%)
Jun 18, 2014 27.99 28.74 27.99 28.64 108,971 +0.71(+2.54%)
Jun 17, 2014 27.88 27.98 27.48 27.93 143,501 +0.46(+1.67%)
Jun 16, 2014 27.08 27.75 26.96 27.47 110,333 +0.31(+1.14%)
Jun 13, 2014 27.22 27.49 27.12 27.16 48,078 -0.09(-0.33%)
Jun 12, 2014 27.26 27.26 26.96 27.25 50,752 +0.03(+0.11%)
Jun 11, 2014 27.51 27.51 27.05 27.22 199,601 -0.32(-1.16%)
Jun 10, 2014 27.95 28.02 27.27 27.54 59,735 -0.14(-0.51%)
Jun 06, 2014 27.80 28.14 27.32 27.68 78,521 -0.08(-0.29%)
Jun 05, 2014 27.03 27.80 26.90 27.76 260,115 +0.55(+2.02%)
Jun 04, 2014 27.20 27.34 27.00 27.21 43,953 +0.11(+0.41%)
Jun 03, 2014 27.33 27.34 26.67 27.10 127,142 -0.26(-0.95%)
Jun 02, 2014 27.90 27.90 27.31 27.36 32,108 +0.09(+0.33%)
May 30, 2014 27.45 27.48 27.25 27.27 44,791 -0.19(-0.69%)
May 29, 2014 27.30 27.70 27.12 27.46 91,681 +0.03(+0.11%)
May 28, 2014 27.64 27.89 27.30 27.43 28,649 -0.39(-1.40%)
May 27, 2014 27.70 27.99 27.47 27.82 38,083 +0.16(+0.58%)
May 26, 2014 27.89 27.89 27.43 27.66 14,974 +0.09(+0.33%)
May 23, 2014 27.17 27.77 27.11 27.57 126,878 +0.73(+2.72%)
May 22, 2014 28.13 28.25 26.82 26.84 131,634 -1.33(-4.72%)
May 21, 2014 28.46 28.48 28.08 28.17 94,176 -0.04(-0.14%)
May 20, 2014 28.70 28.79 28.06 28.21 45,383 -0.45(-1.57%)
May 16, 2014 28.66 28.66 28.66 0 -0.23(-0.80%)
May 15, 2014 29.28 29.28 28.62 28.89 47,675 -0.40(-1.37%)
May 14, 2014 29.19 29.44 28.80 29.29 102,795 +0.26(+0.90%)
May 13, 2014 29.00 29.11 28.67 29.03 69,340 +0.22(+0.76%)
May 12, 2014 29.00 29.00 28.70 28.81 53,002 -0.07(-0.24%)
May 09, 2014 28.50 28.99 28.35 28.88 84,695 +0.48(+1.69%)
May 08, 2014 29.00 29.19 28.35 28.40 107,437 -0.58(-2.00%)
May 07, 2014 28.18 28.98 28.00 28.98 146,614 +1.06(+3.80%)
May 06, 2014 28.60 28.75 27.72 27.92 163,931 -0.21(-0.75%)
May 05, 2014 27.48 28.24 27.22 28.13 275,350 +1.30(+4.85%)
May 02, 2014 26.95 27.00 26.67 26.83 26,739 -0.01(-0.04%)
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.