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 30, 2019 19.81 19.88 19.65 19.69 63,028 -0.13(-0.66%)
Sep 27, 2019 20.02 20.02 19.79 19.82 133,217 -0.28(-1.39%)
Sep 26, 2019 19.96 20.17 19.91 20.10 468,847 +0.17(+0.85%)
Sep 25, 2019 19.93 20.04 19.70 19.93 154,605 +0.02(+0.10%)
Sep 24, 2019 20.00 20.11 19.89 19.91 133,437 -0.01(-0.05%)
Sep 23, 2019 20.14 20.37 19.92 19.92 198,941 -0.21(-1.04%)
Sep 20, 2019 19.97 20.14 19.76 20.13 166,875 +0.21(+1.05%)
Sep 19, 2019 20.02 20.02 19.90 19.92 86,459 -0.05(-0.25%)
Sep 18, 2019 20.00 20.09 19.80 19.97 128,235 +0.06(+0.30%)
Sep 17, 2019 19.91 20.00 19.78 19.91 173,532 +0.08(+0.40%)
Sep 16, 2019 19.82 20.05 19.73 19.83 108,207 +0.10(+0.51%)
Sep 13, 2019 19.72 19.88 19.71 19.73 75,519 +0.08(+0.41%)
Sep 12, 2019 19.48 19.79 19.39 19.65 127,746 +0.26(+1.34%)
Sep 11, 2019 19.40 19.50 19.30 19.39 103,454 -0.01(-0.05%)
Sep 10, 2019 19.68 19.68 19.30 19.40 189,672 -0.25(-1.27%)
Sep 09, 2019 19.73 19.84 19.64 19.65 77,196 -0.04(-0.20%)
Sep 06, 2019 19.69 19.75 19.58 19.69 58,239 +0.05(+0.25%)
Sep 05, 2019 19.62 19.78 19.57 19.64 71,116 +0.12(+0.61%)
Sep 04, 2019 19.45 19.70 19.42 19.52 126,497 +0.10(+0.51%)
Sep 03, 2019 19.20 19.42 19.09 19.42 143,503 +0.09(+0.47%)
Aug 30, 2019 19.33 19.33 19.33 0 -0.02(-0.10%)
Aug 29, 2019 19.41 19.55 19.32 19.35 82,596 -0.12(-0.62%)
Aug 28, 2019 19.27 19.50 19.16 19.47 90,444 +0.22(+1.14%)
Aug 27, 2019 19.27 19.60 19.19 19.25 106,301 +0.08(+0.42%)
Aug 26, 2019 19.61 19.65 19.14 19.17 134,906 -0.32(-1.64%)
Aug 23, 2019 20.05 20.05 19.47 19.49 113,290 -0.45(-2.26%)
Aug 22, 2019 19.82 20.08 19.82 19.94 114,409 +0.19(+0.96%)
Aug 21, 2019 19.67 19.79 19.35 19.75 149,603 +0.25(+1.28%)
Aug 20, 2019 19.85 19.88 19.45 19.50 97,283 -0.20(-1.02%)
Aug 19, 2019 19.75 19.77 19.53 19.70 110,052 +0.05(+0.25%)
Aug 16, 2019 19.53 19.75 19.50 19.65 67,340 +0.24(+1.24%)
Aug 15, 2019 19.39 19.62 19.35 19.41 132,944 -0.22(-1.12%)
Aug 14, 2019 19.44 19.71 19.41 19.63 237,172 +0.11(+0.56%)
Aug 13, 2019 19.56 19.79 19.43 19.52 119,732 -0.08(-0.41%)
Aug 12, 2019 20.13 20.13 19.58 19.60 158,538 -0.56(-2.78%)
Aug 09, 2019 19.89 20.17 19.72 20.16 198,558 +0.26(+1.31%)
Aug 08, 2019 19.73 20.02 19.73 19.90 102,195 +0.26(+1.32%)
Aug 07, 2019 19.72 19.79 19.46 19.64 143,977 -0.08(-0.41%)
Aug 06, 2019 20.13 20.26 19.59 19.72 160,730 -0.54(-2.67%)
Aug 02, 2019 20.26 20.26 20.26 0 -0.01(-0.05%)
Aug 01, 2019 20.35 20.40 20.12 20.27 148,107 -0.03(-0.15%)
Jul 31, 2019 20.66 20.74 20.23 20.30 175,678 -0.32(-1.55%)
Jul 30, 2019 21.00 21.16 20.40 20.62 206,312 -0.56(-2.64%)
Jul 29, 2019 21.13 21.43 21.10 21.18 180,228 -0.02(-0.09%)
Jul 26, 2019 21.17 21.29 20.89 21.20 245,487 +0.18(+0.86%)
Jul 25, 2019 20.76 21.25 20.51 21.02 641,081 +0.49(+2.39%)
Jul 24, 2019 20.33 20.58 20.23 20.53 217,643 +0.22(+1.08%)
Jul 23, 2019 20.30 20.34 20.21 20.31 138,146 +0.02(+0.10%)
Jul 22, 2019 20.31 20.46 20.17 20.29 208,264 +0.05(+0.25%)
Jul 19, 2019 20.25 20.60 20.18 20.24 204,825 +0.07(+0.35%)
Jul 18, 2019 19.81 20.25 19.73 20.17 308,922 +0.42(+2.13%)
Jul 17, 2019 19.64 19.98 19.64 19.75 242,954 +0.15(+0.77%)
Jul 16, 2019 20.05 20.08 19.50 19.60 237,017 -0.45(-2.24%)
Jul 15, 2019 19.84 20.24 19.84 20.05 261,605 +0.26(+1.31%)
Jul 12, 2019 19.62 20.20 19.59 19.79 693,713 +0.45(+2.33%)
Jul 11, 2019 19.61 19.61 19.25 19.34 494,220 -0.21(-1.07%)
Jul 10, 2019 19.54 19.71 19.54 19.55 78,771 +0.00(+0.00%)
Jul 09, 2019 19.56 19.58 19.36 19.55 80,684 -0.01(-0.05%)
Jul 08, 2019 19.62 19.72 19.53 19.56 72,216 -0.13(-0.66%)
Jul 05, 2019 19.63 19.73 19.51 19.69 112,054 -0.06(-0.30%)
Jul 04, 2019 19.64 19.97 19.60 19.75 130,307 +0.11(+0.56%)
Jul 03, 2019 18.82 19.68 18.77 19.64 370,647 +0.86(+4.58%)
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.