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 (%)
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%)
Feb 01, 2019 18.80 19.11 18.74 18.91 88,360 +0.10(+0.53%)
Jan 31, 2019 18.80 18.88 18.61 18.81 561,487 -0.01(-0.05%)
Jan 30, 2019 18.89 18.98 18.67 18.82 74,540 -0.08(-0.42%)
Jan 29, 2019 18.85 19.00 18.76 18.90 142,813 +0.07(+0.37%)
Jan 28, 2019 18.65 18.84 18.56 18.83 114,960 +0.12(+0.64%)
Jan 25, 2019 18.91 18.94 18.69 18.71 158,472 -0.11(-0.58%)
Jan 24, 2019 18.69 18.95 18.58 18.82 143,962 +0.02(+0.11%)
Jan 23, 2019 18.60 18.88 18.54 18.80 139,098 +0.29(+1.57%)
Jan 22, 2019 18.74 18.74 18.40 18.51 186,446 -0.19(-1.02%)
Jan 21, 2019 18.73 18.79 18.59 18.70 37,157 +0.01(+0.05%)
Jan 18, 2019 18.75 18.79 18.56 18.69 127,496 +0.02(+0.11%)
Jan 17, 2019 18.43 18.75 18.37 18.67 147,916 +0.25(+1.36%)
Jan 16, 2019 18.30 18.45 18.23 18.42 151,258 +0.23(+1.26%)
Jan 15, 2019 18.02 18.23 18.00 18.19 120,681 +0.20(+1.11%)
Jan 14, 2019 18.05 18.15 17.94 17.99 64,272 -0.06(-0.33%)
Jan 11, 2019 17.93 18.12 17.91 18.05 124,071 +0.13(+0.73%)
Jan 10, 2019 17.68 18.01 17.61 17.92 176,955 +0.23(+1.30%)
Jan 09, 2019 17.54 17.87 17.54 17.69 111,862 +0.19(+1.09%)
Jan 08, 2019 17.35 17.55 17.25 17.50 136,090 +0.28(+1.63%)
Jan 07, 2019 17.01 17.36 16.94 17.22 96,926 +0.28(+1.65%)
Jan 04, 2019 16.74 17.07 16.70 16.94 108,493 +0.36(+2.17%)
Jan 03, 2019 16.81 16.84 16.57 16.58 175,138 -0.24(-1.43%)
Jan 02, 2019 17.02 17.02 16.76 16.82 105,800 -0.17(-1.00%)
Dec 31, 2018 16.99 16.99 16.99 0 +0.54(+3.28%)
Dec 28, 2018 16.47 16.55 16.28 16.45 133,458 -0.01(-0.06%)
Dec 27, 2018 16.49 16.65 16.30 16.46 125,043 +0.03(+0.18%)
Dec 24, 2018 16.43 16.43 16.43 0 -0.16(-0.96%)
Dec 21, 2018 16.79 16.91 16.54 16.59 166,261 -0.18(-1.07%)
Dec 20, 2018 16.67 17.02 16.67 16.77 105,026 +0.01(+0.06%)
Dec 19, 2018 16.95 17.02 16.71 16.76 265,388 -0.24(-1.41%)
Dec 18, 2018 16.75 17.14 16.61 17.00 172,590 +0.19(+1.13%)
Dec 17, 2018 17.61 17.65 16.76 16.81 203,341 -0.86(-4.87%)
Dec 14, 2018 18.04 18.04 17.60 17.67 107,340 -0.47(-2.59%)
Dec 13, 2018 18.29 18.43 18.02 18.14 222,060 -0.05(-0.27%)
Dec 12, 2018 18.11 18.37 18.11 18.19 85,111 +0.17(+0.94%)
Dec 11, 2018 18.11 18.40 17.95 18.02 108,055 -0.06(-0.33%)
Dec 10, 2018 18.35 18.43 18.05 18.08 168,313 -0.41(-2.22%)
Dec 07, 2018 18.58 18.58 18.34 18.49 105,919 -0.02(-0.11%)
Dec 06, 2018 18.12 18.57 17.90 18.51 186,032 +0.24(+1.31%)
Dec 05, 2018 18.17 18.36 18.08 18.27 55,396 +0.13(+0.72%)
Dec 04, 2018 18.51 18.56 18.01 18.14 118,410 -0.47(-2.53%)
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.