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 (%)
Apr 30, 2019 18.11 18.18 18.02 18.13 155,398 -0.01(-0.06%)
Apr 29, 2019 18.01 18.17 17.99 18.14 142,126 +0.05(+0.28%)
Apr 26, 2019 18.03 18.13 17.93 18.09 132,981 +0.15(+0.84%)
Apr 25, 2019 18.00 18.09 17.92 17.94 404,720 -0.03(-0.17%)
Apr 24, 2019 18.05 18.23 17.92 17.97 178,292 -0.15(-0.83%)
Apr 23, 2019 18.11 18.20 18.01 18.12 196,669 +0.01(+0.06%)
Apr 22, 2019 18.62 18.69 18.02 18.11 300,675 -0.61(-3.26%)
Apr 18, 2019 18.72 18.72 18.72 0 +0.56(+3.08%)
Apr 17, 2019 20.30 20.30 17.80 18.16 988,016 -2.04(-10.10%)
Apr 16, 2019 20.62 20.62 19.99 20.20 250,448 -0.40(-1.94%)
Apr 15, 2019 20.63 20.72 20.55 20.60 61,020 -0.05(-0.24%)
Apr 12, 2019 20.73 20.73 20.63 20.65 31,500 +0.02(+0.10%)
Apr 11, 2019 20.66 20.75 20.60 20.63 55,128 +0.03(+0.15%)
Apr 10, 2019 20.67 20.71 20.56 20.60 66,423 -0.06(-0.29%)
Apr 09, 2019 20.62 20.75 20.51 20.66 72,091 +0.01(+0.05%)
Apr 08, 2019 20.69 20.88 20.62 20.65 79,635 -0.04(-0.19%)
Apr 05, 2019 20.70 20.77 20.59 20.69 155,747 +0.02(+0.10%)
Apr 04, 2019 20.86 20.87 20.51 20.67 180,123 -0.18(-0.86%)
Apr 03, 2019 21.00 21.03 20.79 20.85 170,354 -0.15(-0.71%)
Apr 02, 2019 21.24 21.31 20.98 21.00 123,734 -0.24(-1.13%)
Apr 01, 2019 21.10 21.24 21.03 21.24 112,445 +0.16(+0.76%)
Mar 29, 2019 20.88 21.19 20.80 21.08 172,756 +0.21(+1.01%)
Mar 28, 2019 20.50 20.87 20.45 20.87 122,670 +0.27(+1.31%)
Mar 27, 2019 20.64 20.73 20.57 20.60 71,559 -0.09(-0.43%)
Mar 26, 2019 20.68 20.76 20.55 20.69 81,824 +0.09(+0.44%)
Mar 25, 2019 20.62 20.92 20.46 20.60 86,908 -0.04(-0.19%)
Mar 22, 2019 20.93 20.93 20.55 20.64 233,754 -0.19(-0.91%)
Mar 21, 2019 20.70 21.00 20.70 20.83 79,140 +0.08(+0.39%)
Mar 20, 2019 20.80 20.82 20.64 20.75 65,963 -0.06(-0.29%)
Mar 19, 2019 20.87 21.06 20.76 20.81 109,215 -0.05(-0.24%)
Mar 18, 2019 20.41 21.00 20.41 20.86 201,313 +0.42(+2.05%)
Mar 15, 2019 20.21 20.44 20.21 20.44 151,225 +0.31(+1.54%)
Mar 14, 2019 20.67 20.67 20.10 20.13 118,753 -0.58(-2.80%)
Mar 13, 2019 20.53 20.72 20.21 20.71 213,266 +0.28(+1.37%)
Mar 12, 2019 20.65 21.05 20.41 20.43 168,761 -0.21(-1.02%)
Mar 11, 2019 20.37 21.08 20.14 20.64 261,008 +0.61(+3.05%)
Mar 08, 2019 20.10 20.12 19.87 20.03 156,414 -0.10(-0.50%)
Mar 07, 2019 21.41 21.41 19.93 20.13 525,193 -1.27(-5.93%)
Mar 06, 2019 20.50 21.40 20.40 21.40 712,583 +1.30(+6.47%)
Mar 05, 2019 20.43 20.55 20.07 20.10 131,506 -0.23(-1.13%)
Mar 04, 2019 20.00 20.34 19.99 20.33 259,181 +0.57(+2.88%)
Mar 01, 2019 19.74 19.91 19.71 19.76 89,532 +0.11(+0.56%)
Feb 28, 2019 19.50 19.67 19.42 19.65 111,426 +0.19(+0.98%)
Feb 27, 2019 20.15 20.16 19.42 19.46 217,368 -0.74(-3.66%)
Feb 26, 2019 20.22 20.30 20.14 20.20 156,592 -0.01(-0.05%)
Feb 25, 2019 20.24 20.38 20.08 20.21 184,033 +0.08(+0.40%)
Feb 22, 2019 20.28 20.33 20.11 20.13 138,592 -0.15(-0.74%)
Feb 21, 2019 19.83 20.38 19.80 20.28 243,680 +0.47(+2.37%)
Feb 20, 2019 19.80 19.88 19.60 19.81 202,343 +0.05(+0.25%)
Feb 19, 2019 19.48 19.79 19.40 19.76 158,246 +0.39(+2.01%)
Feb 15, 2019 19.37 19.37 19.37 0 +0.26(+1.36%)
Feb 14, 2019 19.16 19.23 18.96 19.11 144,016 -0.08(-0.42%)
Feb 13, 2019 19.19 19.38 19.11 19.19 132,256 +0.00(+0.00%)
Feb 12, 2019 18.74 19.20 18.73 19.19 113,297 +0.48(+2.57%)
Feb 11, 2019 18.75 18.94 18.57 18.71 87,002 -0.02(-0.11%)
Feb 08, 2019 19.01 19.01 18.66 18.73 112,414 -0.34(-1.78%)
Feb 07, 2019 19.21 19.26 18.86 19.07 153,065 -0.25(-1.29%)
Feb 06, 2019 19.20 19.40 19.20 19.32 77,411 +0.10(+0.52%)
Feb 05, 2019 19.17 19.26 19.04 19.22 339,100 +0.10(+0.52%)
Feb 04, 2019 18.93 19.14 18.78 19.12 126,513 +0.21(+1.11%)
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.