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 (%)
Sep 30, 2014 31.30 31.30 30.43 31.01 65,887 -0.14(-0.45%)
Sep 29, 2014 30.90 31.21 30.53 31.15 74,284 +0.06(+0.19%)
Sep 26, 2014 30.90 31.25 30.57 31.09 43,848 +0.12(+0.39%)
Sep 25, 2014 31.53 31.54 30.72 30.97 80,429 -0.54(-1.71%)
Sep 24, 2014 31.70 31.86 31.07 31.51 41,769 -0.16(-0.51%)
Sep 23, 2014 31.67 31.95 31.67 31.67 72,630 +0.00(+0.00%)
Sep 22, 2014 32.28 32.30 31.25 31.67 102,820 -0.79(-2.43%)
Sep 19, 2014 32.90 33.00 32.00 32.46 578,269 -0.51(-1.55%)
Sep 18, 2014 33.17 33.49 32.97 32.97 241,422 -0.20(-0.60%)
Sep 17, 2014 32.69 33.42 32.69 33.17 47,656 +0.31(+0.94%)
Sep 16, 2014 33.57 33.57 32.62 32.86 89,975 -0.79(-2.35%)
Sep 15, 2014 32.46 33.76 32.46 33.65 122,688 +1.15(+3.54%)
Sep 12, 2014 32.80 32.87 32.32 32.50 30,339 -0.29(-0.88%)
Sep 11, 2014 32.81 33.00 32.54 32.79 45,809 -0.01(-0.03%)
Sep 10, 2014 32.53 33.00 32.53 32.80 38,379 +0.14(+0.43%)
Sep 09, 2014 32.91 33.01 32.55 32.66 40,636 -0.35(-1.06%)
Sep 08, 2014 33.01 33.31 32.81 33.01 49,580 -0.20(-0.60%)
Sep 05, 2014 33.15 33.37 33.00 33.21 104,588 +0.06(+0.18%)
Sep 04, 2014 32.91 33.25 32.91 33.15 111,422 +0.31(+0.94%)
Sep 03, 2014 33.49 33.58 32.73 32.84 81,053 -0.81(-2.41%)
Sep 02, 2014 32.96 33.84 32.82 33.65 370,923 +0.60(+1.82%)
Aug 29, 2014 33.05 33.05 33.05 0 -0.14(-0.42%)
Aug 28, 2014 33.42 33.42 33.08 33.19 66,087 -0.23(-0.69%)
Aug 27, 2014 33.00 33.53 33.00 33.42 68,188 +0.13(+0.39%)
Aug 26, 2014 32.92 33.40 32.89 33.29 87,999 +0.29(+0.88%)
Aug 25, 2014 32.73 33.15 32.73 33.00 116,476 +0.12(+0.36%)
Aug 22, 2014 32.77 32.90 32.58 32.88 62,077 +0.08(+0.24%)
Aug 21, 2014 32.69 32.94 32.69 32.80 44,090 +0.02(+0.06%)
Aug 20, 2014 32.37 32.86 32.37 32.78 70,713 +0.30(+0.92%)
Aug 19, 2014 32.28 32.62 32.00 32.48 78,206 +0.19(+0.59%)
Aug 18, 2014 32.01 32.40 31.93 32.29 94,651 +0.29(+0.91%)
Aug 15, 2014 31.80 32.11 31.75 32.00 178,107 +0.18(+0.57%)
Aug 14, 2014 31.90 31.93 31.53 31.82 56,839 -0.08(-0.25%)
Aug 13, 2014 32.07 32.07 31.16 31.90 159,946 -0.15(-0.47%)
Aug 12, 2014 32.30 32.30 31.79 32.05 99,162 -0.30(-0.93%)
Aug 11, 2014 32.49 32.74 32.09 32.35 179,762 -0.15(-0.46%)
Aug 08, 2014 32.53 32.82 32.35 32.50 133,707 -0.01(-0.03%)
Aug 07, 2014 32.06 32.67 31.96 32.51 249,613 +0.48(+1.50%)
Aug 06, 2014 31.71 32.11 31.65 32.03 53,781 +0.18(+0.57%)
Aug 05, 2014 31.54 32.33 31.54 31.85 96,056 +0.05(+0.16%)
Aug 01, 2014 31.80 31.80 31.80 0 +0.21(+0.66%)
Jul 31, 2014 31.74 31.92 30.81 31.59 163,101 +0.00(+0.00%)
Jul 30, 2014 31.38 32.14 31.15 31.59 134,865 +0.11(+0.35%)
Jul 29, 2014 31.19 31.46 30.76 31.48 188,470 +0.39(+1.25%)
Jul 28, 2014 30.35 31.30 30.35 31.09 793,249 +0.64(+2.10%)
Jul 25, 2014 29.79 30.52 29.79 30.45 198,887 +0.34(+1.13%)
Jul 24, 2014 30.00 30.29 29.95 30.11 166,178 +0.13(+0.43%)
Jul 23, 2014 29.46 30.00 29.46 29.98 166,603 +0.53(+1.80%)
Jul 22, 2014 29.14 29.60 29.05 29.45 346,648 +0.45(+1.55%)
Jul 21, 2014 28.97 29.15 28.84 29.00 104,301 +0.26(+0.90%)
Jul 18, 2014 28.10 28.98 28.10 28.74 56,402 +0.63(+2.24%)
Jul 17, 2014 28.40 28.55 28.10 28.11 51,212 -0.29(-1.02%)
Jul 16, 2014 28.40 28.61 28.30 28.40 97,436 +0.03(+0.11%)
Jul 15, 2014 29.00 29.00 28.27 28.37 68,477 -0.55(-1.90%)
Jul 14, 2014 29.00 29.25 28.91 28.92 53,534 +0.12(+0.42%)
Jul 11, 2014 28.81 28.89 28.20 28.80 47,659 -0.07(-0.24%)
Jul 10, 2014 29.13 29.13 28.71 28.87 105,691 -0.26(-0.89%)
Jul 09, 2014 29.50 29.50 28.85 29.13 110,623 -0.42(-1.42%)
Jul 08, 2014 29.74 29.74 29.22 29.55 137,863 -0.10(-0.34%)
Jul 07, 2014 29.10 29.69 29.10 29.65 69,246 +0.60(+2.07%)
Jul 04, 2014 29.25 29.25 29.00 29.05 22,116 -0.15(-0.51%)
Jul 03, 2014 29.14 29.20 28.91 29.20 81,231 +0.20(+0.69%)
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.