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 (%)
Jan 31, 2018 19.20 19.32 18.97 19.01 682,527 -0.17(-0.89%)
Jan 30, 2018 19.12 19.12 19.12 19.18 114,949 -0.32(-1.64%)
Jan 29, 2018 19.67 19.72 19.30 19.50 171,812 -0.17(-0.86%)
Jan 26, 2018 19.94 19.94 19.60 19.67 109,095 -0.23(-1.16%)
Jan 25, 2018 19.63 20.04 19.57 19.90 152,196 +0.31(+1.58%)
Jan 24, 2018 19.58 19.78 19.53 19.59 127,752 +0.02(+0.10%)
Jan 23, 2018 19.90 19.90 19.49 19.57 148,530 -0.24(-1.21%)
Jan 22, 2018 19.71 19.85 19.47 19.81 80,598 +0.20(+1.02%)
Jan 19, 2018 19.46 19.69 19.46 19.61 127,352 +0.14(+0.72%)
Jan 18, 2018 20.02 20.02 19.19 19.47 313,730 -0.49(-2.45%)
Jan 17, 2018 20.29 20.36 19.96 19.96 117,333 -0.25(-1.24%)
Jan 16, 2018 20.48 20.48 20.20 20.21 108,276 -0.17(-0.83%)
Jan 15, 2018 20.39 20.43 20.27 20.38 48,578 +0.11(+0.54%)
Jan 12, 2018 20.29 20.54 20.15 20.27 139,569 +0.05(+0.25%)
Jan 11, 2018 20.00 20.30 19.99 20.22 124,312 +0.18(+0.90%)
Jan 10, 2018 20.20 20.47 19.97 20.04 137,767 -0.13(-0.64%)
Jan 09, 2018 20.45 20.63 20.15 20.17 110,239 -0.16(-0.79%)
Jan 08, 2018 20.35 20.40 20.08 20.33 102,425 +0.01(+0.05%)
Jan 05, 2018 20.73 20.76 20.28 20.32 109,090 -0.38(-1.84%)
Jan 04, 2018 20.67 20.87 20.67 20.70 109,938 +0.03(+0.15%)
Jan 03, 2018 20.71 20.76 20.63 20.67 117,347 -0.02(-0.10%)
Jan 02, 2018 20.69 20.72 20.69 20.69 103,233 +0.02(+0.10%)
Dec 29, 2017 20.67 20.67 20.67 0 +0.00(+0.00%)
Dec 28, 2017 20.37 20.70 20.25 20.67 158,588 +0.24(+1.17%)
Dec 27, 2017 20.46 20.70 20.40 20.43 230,897 -0.07(-0.34%)
Dec 22, 2017 20.30 20.59 20.21 20.50 234,101 +0.28(+1.38%)
Dec 21, 2017 20.15 20.27 20.00 20.22 205,744 +0.11(+0.55%)
Dec 20, 2017 20.00 20.17 19.91 20.11 205,014 +0.15(+0.75%)
Dec 19, 2017 20.05 20.07 19.86 19.96 164,876 -0.04(-0.20%)
Dec 18, 2017 19.28 20.42 19.28 20.00 500,696 +0.93(+4.88%)
Dec 15, 2017 19.05 19.25 19.03 19.07 196,424 +0.00(+0.00%)
Dec 14, 2017 19.03 19.19 18.94 19.07 117,484 +0.08(+0.42%)
Dec 13, 2017 18.92 19.16 18.79 18.99 89,819 +0.06(+0.32%)
Dec 12, 2017 19.21 19.24 18.78 18.93 129,689 -0.28(-1.46%)
Dec 11, 2017 18.70 19.22 18.68 19.21 156,712 +0.53(+2.84%)
Dec 08, 2017 18.43 18.76 18.26 18.68 192,054 +0.25(+1.36%)
Dec 07, 2017 18.15 18.44 18.10 18.43 154,172 +0.29(+1.60%)
Dec 06, 2017 18.08 18.50 18.07 18.14 510,609 +0.07(+0.39%)
Dec 05, 2017 18.18 18.31 18.04 18.07 358,163 -0.15(-0.82%)
Dec 04, 2017 18.50 18.52 18.22 18.22 163,255 -0.26(-1.41%)
Dec 01, 2017 18.49 18.58 18.43 18.48 80,494 -0.04(-0.22%)
Nov 30, 2017 18.47 18.74 18.47 18.52 214,748 +0.06(+0.33%)
Nov 29, 2017 18.37 18.55 18.36 18.46 144,719 +0.01(+0.05%)
Nov 28, 2017 18.48 18.49 18.34 18.45 83,383 -0.03(-0.16%)
Nov 27, 2017 18.65 18.65 18.27 18.48 158,714 -0.20(-1.07%)
Nov 24, 2017 18.64 18.76 18.55 18.68 88,686 +0.00(+0.00%)
Nov 23, 2017 18.51 18.68 18.48 18.68 79,608 +0.20(+1.08%)
Nov 22, 2017 18.40 18.58 18.40 18.48 127,948 +0.15(+0.82%)
Nov 21, 2017 18.41 18.62 18.28 18.33 221,806 -0.04(-0.22%)
Nov 20, 2017 18.44 18.55 18.35 18.37 112,066 -0.10(-0.54%)
Nov 17, 2017 18.79 18.79 18.33 18.47 183,747 -0.27(-1.44%)
Nov 16, 2017 18.30 18.79 18.27 18.74 171,624 +0.49(+2.68%)
Nov 15, 2017 18.09 18.28 17.90 18.25 216,290 +0.07(+0.39%)
Nov 14, 2017 18.49 18.49 18.11 18.18 156,115 -0.17(-0.93%)
Nov 13, 2017 18.35 18.45 18.21 18.35 149,243 +0.01(+0.05%)
Nov 10, 2017 18.49 18.54 18.20 18.34 225,794 -0.15(-0.81%)
Nov 09, 2017 18.60 18.74 18.35 18.49 223,140 -0.14(-0.75%)
Nov 08, 2017 18.75 18.95 18.35 18.63 301,865 -0.11(-0.59%)
Nov 07, 2017 19.14 19.42 18.65 18.74 756,282 -1.28(-6.39%)
Nov 06, 2017 20.03 20.04 19.87 20.02 136,846 +0.09(+0.45%)
Nov 03, 2017 20.12 20.13 19.85 19.93 170,466 -0.15(-0.75%)
Nov 02, 2017 20.55 20.55 19.99 20.08 272,044 -0.47(-2.29%)
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.