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 31, 2017 22.53 22.67 22.40 22.54 78,426 +0.07(+0.31%)
Jul 28, 2017 22.47 22.73 22.35 22.47 70,696 -0.01(-0.04%)
Jul 27, 2017 22.01 22.53 21.97 22.48 174,858 +0.48(+2.18%)
Jul 26, 2017 21.98 22.30 21.80 22.00 125,149 -0.01(-0.05%)
Jul 25, 2017 22.21 22.42 21.93 22.01 82,586 -0.10(-0.45%)
Jul 24, 2017 22.01 22.22 21.98 22.11 59,455 +0.23(+1.05%)
Jul 21, 2017 22.21 22.37 21.73 21.88 87,128 -0.46(-2.06%)
Jul 20, 2017 22.50 22.51 22.24 22.34 21,436 -0.16(-0.71%)
Jul 19, 2017 22.58 22.58 22.11 22.50 48,118 -0.01(-0.04%)
Jul 18, 2017 22.56 22.56 22.26 22.51 34,219 +0.05(+0.22%)
Jul 17, 2017 22.20 22.79 22.20 22.46 48,038 +0.22(+0.99%)
Jul 14, 2017 22.35 22.66 22.19 22.24 44,207 -0.18(-0.80%)
Jul 13, 2017 23.00 23.00 22.30 22.42 112,549 -0.46(-2.01%)
Jul 12, 2017 22.81 22.99 22.69 22.88 48,056 +0.10(+0.44%)
Jul 11, 2017 22.62 22.89 22.60 22.78 62,318 +0.08(+0.35%)
Jul 10, 2017 22.67 22.74 22.60 22.70 53,114 -0.04(-0.18%)
Jul 07, 2017 22.99 22.99 22.35 22.74 76,972 +0.14(+0.62%)
Jul 06, 2017 23.30 23.30 22.50 22.60 155,198 -0.72(-3.09%)
Jul 05, 2017 23.17 23.42 22.60 23.32 176,037 +0.15(+0.65%)
Jul 04, 2017 23.05 23.45 23.05 23.17 74,291 +0.14(+0.61%)
Jul 03, 2017 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Jun 30, 2017 23.33 22.47 23.03 272,921 +0.22(+0.96%)
Jun 29, 2017 22.05 22.83 22.05 22.81 356,500 +0.92(+4.20%)
Jun 28, 2017 20.18 21.91 20.18 21.89 339,147 +1.80(+8.96%)
Jun 27, 2017 20.07 20.36 20.05 20.09 89,310 +0.04(+0.20%)
Jun 26, 2017 20.39 20.40 20.00 20.05 48,671 -0.25(-1.23%)
Jun 23, 2017 20.12 20.64 20.12 20.30 89,622 +0.17(+0.84%)
Jun 22, 2017 19.83 20.18 19.78 20.13 106,151 +0.31(+1.56%)
Jun 21, 2017 19.70 20.08 19.70 19.82 54,919 +0.17(+0.87%)
Jun 20, 2017 19.95 19.95 19.65 19.65 116,048 -0.29(-1.45%)
Jun 19, 2017 20.21 20.25 19.91 19.94 126,894 -0.14(-0.70%)
Jun 16, 2017 20.18 20.18 20.05 20.08 85,558 +0.12(+0.60%)
Jun 15, 2017 20.26 20.26 19.93 19.96 66,012 -0.23(-1.14%)
Jun 14, 2017 20.60 20.60 20.14 20.19 41,695 -0.44(-2.13%)
Jun 13, 2017 20.47 20.66 20.41 20.63 62,511 +0.32(+1.58%)
Jun 12, 2017 19.90 20.42 19.90 20.31 141,625 +0.43(+2.16%)
Jun 09, 2017 19.85 19.99 19.72 19.88 74,086 +0.10(+0.51%)
Jun 08, 2017 19.83 19.89 19.60 19.78 88,688 +0.00(+0.00%)
Jun 07, 2017 20.26 20.26 19.75 19.78 85,703 -0.48(-2.37%)
Jun 06, 2017 20.13 20.28 20.04 20.26 72,228 +0.13(+0.65%)
Jun 05, 2017 20.24 20.24 19.93 20.13 73,428 -0.05(-0.25%)
Jun 02, 2017 20.04 20.25 19.93 20.18 70,906 +0.14(+0.70%)
Jun 01, 2017 19.98 20.11 19.93 20.04 59,033 +0.09(+0.45%)
May 31, 2017 19.74 19.99 19.45 19.95 286,772 +0.23(+1.17%)
May 30, 2017 19.85 19.98 19.70 19.72 58,248 -0.11(-0.55%)
May 29, 2017 20.01 20.01 19.81 19.83 38,151 -0.15(-0.75%)
May 26, 2017 19.90 20.14 19.78 19.98 80,733 +0.09(+0.45%)
May 25, 2017 20.10 20.32 19.81 19.89 78,759 -0.18(-0.90%)
May 24, 2017 20.41 20.41 20.01 20.07 48,849 -0.29(-1.42%)
May 23, 2017 20.24 20.42 20.20 20.36 47,650 +0.26(+1.29%)
May 19, 2017 20.02 20.33 20.00 20.10 104,424 +0.20(+1.01%)
May 18, 2017 19.93 20.06 19.70 19.90 101,391 -0.07(-0.35%)
May 17, 2017 20.42 20.42 19.85 19.97 188,112 -0.42(-2.06%)
May 16, 2017 20.23 20.49 20.10 20.39 110,433 +0.32(+1.59%)
May 15, 2017 19.72 20.42 19.67 20.07 136,334 +0.30(+1.52%)
May 12, 2017 20.10 20.19 19.74 19.77 129,836 -0.30(-1.49%)
May 11, 2017 20.34 20.44 19.97 20.07 146,932 -0.12(-0.59%)
May 10, 2017 20.67 20.67 19.99 20.19 268,732 -0.52(-2.51%)
May 09, 2017 20.99 21.00 20.60 20.71 132,898 -0.37(-1.76%)
May 08, 2017 20.83 21.41 20.65 21.08 83,007 +0.25(+1.20%)
May 05, 2017 20.79 21.13 20.61 20.83 62,114 +0.11(+0.53%)
May 04, 2017 21.59 21.64 20.53 20.72 189,895 -0.84(-3.90%)
May 03, 2017 21.80 21.90 21.56 21.56 85,859 -0.18(-0.83%)
May 02, 2017 21.88 21.91 21.69 21.74 36,001 -0.09(-0.41%)
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.