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 (%)
Nov 30, 2016 22.15 22.59 22.00 22.45 218,760 +0.31(+1.40%)
Nov 29, 2016 21.66 22.15 21.41 22.14 199,851 +0.66(+3.07%)
Nov 28, 2016 20.99 21.54 20.65 21.48 187,082 +0.44(+2.09%)
Nov 25, 2016 20.80 21.04 20.64 21.04 107,557 +0.36(+1.74%)
Nov 24, 2016 20.73 20.81 20.44 20.68 105,865 +0.17(+0.83%)
Nov 23, 2016 20.80 20.84 20.35 20.51 86,523 -0.21(-1.01%)
Nov 22, 2016 20.72 20.91 20.50 20.72 121,254 +0.37(+1.82%)
Nov 21, 2016 20.48 20.55 20.24 20.35 81,594 +0.09(+0.44%)
Nov 18, 2016 20.36 20.63 20.07 20.26 119,227 -0.10(-0.49%)
Nov 17, 2016 19.83 20.41 19.83 20.36 118,906 +0.61(+3.09%)
Nov 16, 2016 19.35 19.84 19.31 19.75 119,463 +0.40(+2.07%)
Nov 15, 2016 19.53 19.60 19.14 19.35 110,191 -0.19(-0.97%)
Nov 14, 2016 19.72 19.72 19.27 19.54 83,421 +0.03(+0.15%)
Nov 11, 2016 20.55 20.66 19.40 19.51 157,271 -0.88(-4.32%)
Nov 10, 2016 21.03 21.15 20.18 20.39 274,521 +0.08(+0.39%)
Nov 09, 2016 18.62 20.44 18.55 20.31 192,297 +1.56(+8.32%)
Nov 08, 2016 18.76 18.88 18.55 18.75 75,196 +0.00(+0.00%)
Nov 07, 2016 18.12 19.00 18.11 18.75 398,386 +0.81(+4.52%)
Nov 04, 2016 18.55 18.58 17.80 17.94 309,970 -0.84(-4.47%)
Nov 03, 2016 19.98 19.98 18.56 18.78 288,663 -1.10(-5.53%)
Nov 02, 2016 20.00 20.00 19.70 19.88 109,294 -0.11(-0.55%)
Nov 01, 2016 19.66 20.10 19.66 19.99 177,134 +0.28(+1.42%)
Oct 31, 2016 20.37 20.37 19.52 19.71 218,799 -0.63(-3.10%)
Oct 28, 2016 20.79 20.79 20.32 20.34 119,856 -0.41(-1.98%)
Oct 27, 2016 21.00 21.01 20.71 20.75 94,021 -0.32(-1.52%)
Oct 26, 2016 21.12 21.30 21.00 21.07 64,912 -0.13(-0.61%)
Oct 25, 2016 21.64 21.64 21.12 21.20 82,257 -0.37(-1.72%)
Oct 24, 2016 21.65 21.65 21.30 21.57 59,473 +0.09(+0.42%)
Oct 21, 2016 20.99 21.59 20.98 21.48 194,225 +0.48(+2.29%)
Oct 20, 2016 21.05 21.15 20.94 21.00 132,068 +0.00(+0.00%)
Oct 19, 2016 21.10 21.22 20.96 21.00 131,497 -0.04(-0.19%)
Oct 18, 2016 20.85 21.13 20.73 21.04 268,274 +0.27(+1.30%)
Oct 17, 2016 20.71 21.11 20.71 20.77 85,795 -0.05(-0.24%)
Oct 14, 2016 21.05 21.22 20.72 20.82 289,591 -0.07(-0.34%)
Oct 13, 2016 21.20 21.21 20.71 20.89 224,214 -0.34(-1.60%)
Oct 12, 2016 21.31 21.42 21.12 21.23 129,095 -0.08(-0.38%)
Oct 11, 2016 21.74 21.85 21.22 21.31 97,780 -0.33(-1.52%)
Oct 07, 2016 21.64 21.64 21.64 0 -0.11(-0.51%)
Oct 06, 2016 21.76 21.80 21.45 21.75 102,871 +0.14(+0.65%)
Oct 05, 2016 21.76 21.80 21.37 21.61 132,851 -0.07(-0.32%)
Oct 04, 2016 22.35 22.51 21.58 21.68 238,520 -0.40(-1.81%)
Oct 03, 2016 22.38 23.05 22.03 22.08 178,865 -0.30(-1.34%)
Sep 30, 2016 22.42 22.55 22.24 22.38 124,537 -0.07(-0.31%)
Sep 29, 2016 22.35 22.94 22.31 22.45 158,392 +0.10(+0.45%)
Sep 28, 2016 22.20 22.44 22.01 22.35 73,680 +0.21(+0.95%)
Sep 27, 2016 22.13 22.32 22.07 22.14 95,796 +0.01(+0.05%)
Sep 26, 2016 22.63 22.65 22.10 22.13 116,873 -0.53(-2.34%)
Sep 23, 2016 22.80 22.81 22.50 22.66 62,291 -0.22(-0.96%)
Sep 22, 2016 22.71 23.05 22.68 22.88 49,376 +0.29(+1.28%)
Sep 21, 2016 22.80 22.97 22.57 22.59 75,319 -0.08(-0.35%)
Sep 20, 2016 22.30 22.78 22.26 22.67 59,282 +0.44(+1.98%)
Sep 19, 2016 22.14 22.42 22.11 22.23 92,309 +0.08(+0.36%)
Sep 16, 2016 22.41 22.44 22.13 22.15 130,809 -0.30(-1.34%)
Sep 15, 2016 22.35 22.75 22.35 22.45 66,659 +0.23(+1.04%)
Sep 14, 2016 22.29 22.58 22.20 22.22 81,763 -0.14(-0.63%)
Sep 13, 2016 22.46 22.54 22.01 22.36 120,088 -0.29(-1.28%)
Sep 12, 2016 22.77 22.89 22.20 22.65 111,363 -0.11(-0.48%)
Sep 09, 2016 23.29 23.35 22.76 22.76 105,768 -0.39(-1.68%)
Sep 08, 2016 22.84 23.18 22.57 23.15 151,266 +0.55(+2.43%)
Sep 07, 2016 21.70 22.60 21.66 22.60 222,512 +0.90(+4.15%)
Sep 06, 2016 22.07 22.08 21.25 21.70 1,319,183 -0.39(-1.77%)
Sep 02, 2016 22.09 22.09 22.09 0 -0.23(-1.03%)
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.