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 (%)
Mar 29, 2018 16.39 16.39 16.39 0 -0.15(-0.91%)
Mar 28, 2018 16.67 16.67 16.39 16.54 130,832 -0.17(-1.02%)
Mar 27, 2018 16.96 17.00 16.67 16.71 134,751 -0.27(-1.59%)
Mar 26, 2018 17.47 17.47 16.90 16.98 313,512 -0.35(-2.02%)
Mar 23, 2018 17.64 17.86 17.27 17.33 163,666 -0.30(-1.70%)
Mar 22, 2018 17.87 17.92 17.58 17.63 141,341 -0.27(-1.51%)
Mar 21, 2018 17.84 17.99 17.80 17.90 105,957 +0.05(+0.28%)
Mar 20, 2018 17.91 18.02 17.81 17.85 146,439 -0.11(-0.61%)
Mar 19, 2018 17.94 18.01 17.82 17.96 135,441 +0.00(+0.00%)
Mar 16, 2018 18.26 18.27 17.96 17.96 285,360 -0.28(-1.54%)
Mar 15, 2018 18.03 18.28 18.00 18.24 185,729 +0.23(+1.28%)
Mar 14, 2018 18.03 18.31 17.97 18.01 276,830 +0.05(+0.28%)
Mar 13, 2018 18.35 18.37 17.89 17.96 174,582 -0.34(-1.86%)
Mar 12, 2018 18.10 18.32 18.02 18.30 158,109 +0.24(+1.33%)
Mar 09, 2018 18.50 18.50 17.96 18.06 188,705 -0.39(-2.11%)
Mar 08, 2018 18.00 18.46 17.70 18.45 246,411 +0.52(+2.90%)
Mar 07, 2018 18.06 18.20 17.79 17.93 253,656 -0.19(-1.05%)
Mar 06, 2018 18.98 18.99 18.01 18.12 603,695 -1.07(-5.58%)
Mar 05, 2018 19.15 19.38 19.04 19.19 136,551 +0.04(+0.21%)
Mar 02, 2018 18.81 19.20 18.75 19.15 87,611 +0.26(+1.38%)
Mar 01, 2018 19.00 19.08 18.71 18.89 97,565 -0.11(-0.58%)
Feb 28, 2018 19.15 19.20 18.84 19.00 97,622 -0.12(-0.63%)
Feb 27, 2018 19.38 19.41 19.03 19.12 102,025 -0.29(-1.49%)
Feb 26, 2018 19.47 19.47 19.30 19.41 126,805 +0.02(+0.10%)
Feb 23, 2018 19.41 19.54 19.35 19.39 94,055 +0.01(+0.05%)
Feb 22, 2018 19.26 19.51 19.19 19.38 82,102 +0.12(+0.62%)
Feb 21, 2018 18.94 19.40 18.94 19.26 207,384 +0.29(+1.53%)
Feb 20, 2018 19.13 19.27 18.92 18.97 57,332 -0.20(-1.04%)
Feb 16, 2018 19.17 19.17 19.17 0 -0.11(-0.57%)
Feb 15, 2018 19.67 19.67 19.18 19.28 80,443 -0.07(-0.36%)
Feb 14, 2018 18.86 19.42 18.86 19.35 91,845 +0.43(+2.27%)
Feb 13, 2018 18.88 18.99 18.81 18.92 66,117 -0.13(-0.68%)
Feb 12, 2018 18.74 19.15 18.66 19.05 115,526 +0.33(+1.76%)
Feb 09, 2018 18.90 19.08 18.49 18.72 143,684 -0.13(-0.69%)
Feb 08, 2018 19.18 19.21 18.82 18.85 146,836 -0.24(-1.26%)
Feb 07, 2018 19.22 19.45 19.06 19.09 121,757 -0.11(-0.57%)
Feb 06, 2018 18.88 19.30 18.83 19.20 156,133 +0.06(+0.31%)
Feb 05, 2018 19.25 19.76 19.00 19.14 161,615 -0.26(-1.34%)
Feb 02, 2018 19.18 19.52 18.95 19.40 324,643 +0.11(+0.57%)
Feb 01, 2018 18.96 19.34 18.95 19.29 135,010 +0.28(+1.47%)
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%)
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.