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 27, 2013 34.80 36.41 34.72 36.15 149,771 +1.36(+3.91%)
Sep 26, 2013 35.14 35.15 34.74 34.79 35,169 -0.48(-1.36%)
Sep 25, 2013 34.97 35.51 34.85 35.27 69,602 +0.31(+0.89%)
Sep 24, 2013 34.95 35.01 34.73 34.96 26,557 +0.01(+0.03%)
Sep 23, 2013 35.11 35.11 34.68 34.95 61,356 -0.25(-0.71%)
Sep 20, 2013 35.51 35.60 34.80 35.20 1,615,672 -0.41(-1.15%)
Sep 19, 2013 35.20 35.68 34.85 35.61 72,394 +0.42(+1.19%)
Sep 18, 2013 35.89 35.98 34.97 35.19 211,343 -0.76(-2.11%)
Sep 17, 2013 35.81 36.00 35.54 35.95 170,735 +0.11(+0.31%)
Sep 16, 2013 36.13 36.50 35.31 35.84 320,157 +0.53(+1.50%)
Sep 13, 2013 34.80 35.37 34.65 35.31 64,456 +0.59(+1.70%)
Sep 12, 2013 34.71 34.79 34.65 34.72 126,746 -0.08(-0.23%)
Sep 11, 2013 34.90 34.90 34.62 34.80 69,247 -0.05(-0.14%)
Sep 10, 2013 34.90 35.24 34.78 34.85 276,180 -0.05(-0.14%)
Sep 09, 2013 35.00 35.10 34.87 34.90 119,471 -0.05(-0.14%)
Sep 06, 2013 34.89 34.98 34.65 34.95 34,034 +0.21(+0.60%)
Sep 05, 2013 34.45 34.95 34.44 34.74 56,437 +0.33(+0.96%)
Sep 04, 2013 34.50 34.50 34.35 34.41 41,594 +0.02(+0.06%)
Sep 03, 2013 34.48 34.70 34.04 34.39 101,325 -0.11(-0.32%)
Aug 30, 2013 34.50 34.50 34.50 0 +0.69(+2.04%)
Aug 29, 2013 33.77 34.09 33.57 33.81 44,578 +0.32(+0.96%)
Aug 28, 2013 34.17 34.17 33.43 33.49 35,635 -0.76(-2.22%)
Aug 27, 2013 34.04 34.33 33.81 34.25 41,284 +0.04(+0.12%)
Aug 26, 2013 34.50 34.89 34.14 34.21 154,917 -0.14(-0.41%)
Aug 23, 2013 33.98 34.50 33.85 34.35 289,500 +0.39(+1.15%)
Aug 22, 2013 33.94 33.96 33.74 33.96 238,630 +0.16(+0.47%)
Aug 21, 2013 33.70 33.86 33.70 33.80 38,010 +0.01(+0.03%)
Aug 20, 2013 33.94 33.94 33.72 33.79 22,233 -0.13(-0.38%)
Aug 19, 2013 33.82 33.97 33.68 33.92 42,250 +0.05(+0.15%)
Aug 16, 2013 33.44 33.95 33.44 33.87 24,772 +0.50(+1.50%)
Aug 15, 2013 33.74 33.74 32.84 33.37 33,630 -0.34(-1.01%)
Aug 14, 2013 33.61 33.84 33.61 33.71 38,584 -0.04(-0.12%)
Aug 13, 2013 33.70 33.80 33.50 33.75 31,732 +0.05(+0.15%)
Aug 12, 2013 33.99 33.99 33.64 33.70 30,464 -0.23(-0.68%)
Aug 09, 2013 33.99 34.01 33.73 33.93 92,867 -0.05(-0.15%)
Aug 08, 2013 33.48 34.28 33.48 33.98 47,507 +0.61(+1.83%)
Aug 07, 2013 32.83 33.37 32.83 33.37 24,833 +0.54(+1.64%)
Aug 06, 2013 33.09 33.30 32.70 32.83 24,906 -0.47(-1.41%)
Aug 02, 2013 33.30 33.30 33.30 0 -0.24(-0.72%)
Aug 01, 2013 34.24 34.34 33.46 33.54 60,480 -0.46(-1.35%)
Jul 31, 2013 33.90 34.55 33.87 34.00 39,315 +0.13(+0.38%)
Jul 30, 2013 33.72 33.90 33.59 33.87 11,962 +0.29(+0.86%)
Jul 29, 2013 33.96 33.96 33.51 33.58 16,292 -0.12(-0.36%)
Jul 26, 2013 33.95 33.99 33.58 33.70 17,631 -0.22(-0.65%)
Jul 25, 2013 33.70 34.06 33.70 33.92 27,418 +0.22(+0.65%)
Jul 24, 2013 33.74 33.89 33.60 33.70 24,836 -0.04(-0.12%)
Jul 23, 2013 33.39 33.74 33.35 33.74 34,452 +0.35(+1.05%)
Jul 22, 2013 33.46 33.52 33.31 33.39 44,075 +0.19(+0.57%)
Jul 19, 2013 33.16 33.36 33.04 33.20 23,258 +0.10(+0.30%)
Jul 18, 2013 32.82 33.20 32.71 33.10 46,060 +0.30(+0.91%)
Jul 17, 2013 32.85 32.91 32.50 32.80 47,647 -0.11(-0.33%)
Jul 16, 2013 33.50 33.50 32.50 32.91 49,563 -0.59(-1.76%)
Jul 15, 2013 33.07 33.50 32.59 33.50 80,103 +0.60(+1.82%)
Jul 12, 2013 32.50 33.00 32.50 32.90 24,474 +0.58(+1.79%)
Jul 11, 2013 32.15 32.32 31.67 32.32 27,575 +0.27(+0.84%)
Jul 10, 2013 32.10 32.10 31.65 32.05 30,161 +0.10(+0.31%)
Jul 09, 2013 31.85 32.22 31.60 31.95 21,773 +0.11(+0.35%)
Jul 08, 2013 32.92 32.97 31.83 31.84 35,074 -1.11(-3.37%)
Jul 05, 2013 33.09 33.20 32.91 32.95 13,494 +0.05(+0.15%)
Jul 04, 2013 32.90 33.20 32.65 32.90 27,709 -0.30(-0.90%)
Jul 03, 2013 33.44 33.44 32.64 33.20 23,874 -0.12(-0.36%)
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.