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 (%)
Jul 29, 2016 23.25 23.25 23.25 0 -0.72(-3.00%)
Jul 28, 2016 25.65 25.65 23.76 23.97 1,196,256 -1.67(-6.51%)
Jul 27, 2016 27.95 27.95 25.58 25.64 766,879 -3.83(-13.00%)
Jul 26, 2016 29.50 29.56 29.11 29.47 59,830 -0.10(-0.34%)
Jul 25, 2016 29.61 29.61 29.25 29.57 37,231 -0.10(-0.34%)
Jul 22, 2016 29.75 29.79 29.40 29.67 46,183 +0.00(+0.00%)
Jul 21, 2016 29.65 29.73 29.55 29.67 56,536 +0.06(+0.20%)
Jul 20, 2016 29.61 29.87 29.53 29.61 77,967 +0.23(+0.78%)
Jul 19, 2016 29.27 29.44 29.06 29.38 46,852 +0.15(+0.51%)
Jul 18, 2016 29.28 29.39 29.04 29.23 51,555 -0.01(-0.03%)
Jul 15, 2016 29.45 29.50 29.03 29.24 39,449 -0.11(-0.37%)
Jul 14, 2016 29.03 29.73 29.03 29.35 150,578 +0.33(+1.14%)
Jul 13, 2016 28.72 29.26 28.72 29.02 156,267 +0.29(+1.01%)
Jul 12, 2016 28.67 29.16 28.64 28.73 78,199 +0.23(+0.81%)
Jul 11, 2016 28.62 28.69 28.29 28.50 50,601 +0.01(+0.04%)
Jul 08, 2016 28.76 28.03 28.49 72,209 +0.46(+1.64%)
Jul 07, 2016 27.90 28.28 27.75 28.03 88,840 -0.42(-1.48%)
Jul 05, 2016 28.83 28.85 28.30 28.45 82,728 -0.51(-1.76%)
Jul 04, 2016 29.02 29.02 28.68 28.96 38,691 +0.29(+1.01%)
Jun 30, 2016 28.67 28.67 28.67 0 -0.88(-2.98%)
Jun 29, 2016 30.01 30.07 29.55 29.55 171,207 -0.24(-0.81%)
Jun 28, 2016 29.68 30.18 29.68 29.79 48,822 +0.08(+0.27%)
Jun 27, 2016 29.99 30.00 29.64 29.71 73,889 -0.27(-0.90%)
Jun 24, 2016 29.01 30.30 29.00 29.98 77,864 -0.45(-1.48%)
Jun 23, 2016 30.85 30.92 30.40 30.43 58,475 -0.23(-0.75%)
Jun 22, 2016 30.82 30.92 30.52 30.66 53,425 -0.14(-0.45%)
Jun 21, 2016 30.75 30.98 30.32 30.80 73,797 +0.26(+0.85%)
Jun 20, 2016 29.36 31.20 29.36 30.54 348,169 +1.28(+4.37%)
Jun 17, 2016 29.25 29.52 29.25 29.26 78,150 +0.01(+0.03%)
Jun 16, 2016 29.61 29.61 29.15 29.25 67,302 -0.45(-1.52%)
Jun 15, 2016 29.50 30.11 29.50 29.70 126,721 +0.19(+0.64%)
Jun 14, 2016 29.50 29.67 29.50 29.51 47,075 -0.04(-0.14%)
Jun 13, 2016 29.50 29.60 29.27 29.55 121,861 -0.06(-0.20%)
Jun 10, 2016 29.61 29.87 29.32 29.61 45,626 -0.22(-0.74%)
Jun 09, 2016 29.33 29.95 29.23 29.83 45,215 +0.36(+1.22%)
Jun 08, 2016 29.83 29.90 29.38 29.47 55,357 -0.29(-0.97%)
Jun 07, 2016 29.35 29.76 29.35 29.76 67,368 +0.40(+1.36%)
Jun 06, 2016 29.30 29.53 28.99 29.36 58,073 +0.08(+0.27%)
Jun 03, 2016 28.55 29.31 28.46 29.28 349,542 +0.82(+2.88%)
Jun 02, 2016 28.70 28.70 28.45 28.46 235,293 -0.24(-0.84%)
Jun 01, 2016 29.09 29.25 28.59 28.70 304,487 -0.45(-1.54%)
May 31, 2016 29.15 29.48 28.92 29.15 432,097 +0.07(+0.24%)
May 30, 2016 29.36 29.36 28.89 29.08 37,322 -0.04(-0.14%)
May 27, 2016 29.31 29.33 29.08 29.12 60,967 -0.09(-0.31%)
May 26, 2016 29.48 29.48 29.05 29.21 41,693 -0.12(-0.41%)
May 25, 2016 29.46 29.58 29.10 29.33 57,383 -0.01(-0.03%)
May 24, 2016 29.09 29.35 29.04 29.34 46,227 +0.39(+1.35%)
May 20, 2016 28.95 28.95 28.95 0 -0.06(-0.21%)
May 19, 2016 28.87 29.13 28.58 29.01 38,943 +0.15(+0.52%)
May 18, 2016 29.23 29.24 28.80 28.86 66,204 -0.40(-1.37%)
May 17, 2016 29.08 29.26 29.07 29.26 24,481 +0.10(+0.34%)
May 16, 2016 29.15 29.30 28.88 29.16 85,114 +0.23(+0.80%)
May 13, 2016 28.73 29.02 28.71 28.93 63,132 +0.21(+0.73%)
May 12, 2016 29.01 29.20 28.20 28.72 134,182 -0.28(-0.97%)
May 11, 2016 29.39 29.40 27.42 29.00 148,630 -0.39(-1.33%)
May 10, 2016 29.33 29.63 29.20 29.39 34,196 +0.24(+0.82%)
May 09, 2016 28.98 29.26 28.93 29.15 31,427 +0.25(+0.87%)
May 06, 2016 28.85 29.41 28.85 28.90 89,983 +0.05(+0.17%)
May 05, 2016 29.07 29.32 28.71 28.85 141,852 -0.13(-0.45%)
May 04, 2016 29.47 29.75 28.97 28.98 123,926 -0.58(-1.96%)
May 03, 2016 29.85 29.85 29.01 29.56 102,500 -0.37(-1.24%)
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.