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 (%)
Dec 30, 2016 23.95 23.95 23.95 0 -0.05(-0.21%)
Dec 29, 2016 24.00 24.09 23.91 24.00 43,380 +0.08(+0.33%)
Dec 28, 2016 23.78 24.07 23.75 23.92 62,177 +0.24(+1.01%)
Dec 23, 2016 23.68 23.68 23.68 0 -0.02(-0.08%)
Dec 22, 2016 23.70 23.83 23.60 23.70 100,513 +0.12(+0.51%)
Dec 21, 2016 23.70 23.79 23.58 23.58 63,313 -0.12(-0.51%)
Dec 20, 2016 23.84 23.85 23.58 23.70 112,056 -0.01(-0.04%)
Dec 19, 2016 23.71 23.89 23.52 23.71 67,380 +0.01(+0.04%)
Dec 16, 2016 23.68 24.08 23.68 23.70 106,054 -0.04(-0.17%)
Dec 15, 2016 23.31 23.76 23.20 23.74 125,567 +0.37(+1.58%)
Dec 14, 2016 23.40 23.59 23.38 23.37 94,541 -0.12(-0.51%)
Dec 13, 2016 23.39 23.73 23.39 23.49 111,980 -0.02(-0.09%)
Dec 12, 2016 23.59 23.71 23.43 23.51 223,313 -0.23(-0.97%)
Dec 09, 2016 24.03 24.04 23.61 23.74 82,088 -0.18(-0.75%)
Dec 08, 2016 24.24 24.28 23.54 23.92 293,529 -0.31(-1.28%)
Dec 07, 2016 23.24 24.39 23.17 24.23 360,504 +1.01(+4.35%)
Dec 06, 2016 23.17 23.25 22.96 23.22 127,577 +0.22(+0.96%)
Dec 05, 2016 22.88 23.04 22.74 23.00 74,063 +0.20(+0.88%)
Dec 02, 2016 22.94 22.94 22.58 22.80 97,775 -0.02(-0.09%)
Dec 01, 2016 22.59 22.90 22.38 22.82 212,332 +0.37(+1.65%)
Nov 30, 2016 22.15 22.59 22.00 22.45 218,760 +0.31(+1.40%)
Nov 29, 2016 21.66 22.15 21.41 22.14 199,851 +0.66(+3.07%)
Nov 28, 2016 20.99 21.54 20.65 21.48 187,082 +0.44(+2.09%)
Nov 25, 2016 20.80 21.04 20.64 21.04 107,557 +0.36(+1.74%)
Nov 24, 2016 20.73 20.81 20.44 20.68 105,865 +0.17(+0.83%)
Nov 23, 2016 20.80 20.84 20.35 20.51 86,523 -0.21(-1.01%)
Nov 22, 2016 20.72 20.91 20.50 20.72 121,254 +0.37(+1.82%)
Nov 21, 2016 20.48 20.55 20.24 20.35 81,594 +0.09(+0.44%)
Nov 18, 2016 20.36 20.63 20.07 20.26 119,227 -0.10(-0.49%)
Nov 17, 2016 19.83 20.41 19.83 20.36 118,906 +0.61(+3.09%)
Nov 16, 2016 19.35 19.84 19.31 19.75 119,463 +0.40(+2.07%)
Nov 15, 2016 19.53 19.60 19.14 19.35 110,191 -0.19(-0.97%)
Nov 14, 2016 19.72 19.72 19.27 19.54 83,421 +0.03(+0.15%)
Nov 11, 2016 20.55 20.66 19.40 19.51 157,271 -0.88(-4.32%)
Nov 10, 2016 21.03 21.15 20.18 20.39 274,521 +0.08(+0.39%)
Nov 09, 2016 18.62 20.44 18.55 20.31 192,297 +1.56(+8.32%)
Nov 08, 2016 18.76 18.88 18.55 18.75 75,196 +0.00(+0.00%)
Nov 07, 2016 18.12 19.00 18.11 18.75 398,386 +0.81(+4.52%)
Nov 04, 2016 18.55 18.58 17.80 17.94 309,970 -0.84(-4.47%)
Nov 03, 2016 19.98 19.98 18.56 18.78 288,663 -1.10(-5.53%)
Nov 02, 2016 20.00 20.00 19.70 19.88 109,294 -0.11(-0.55%)
Nov 01, 2016 19.66 20.10 19.66 19.99 177,134 +0.28(+1.42%)
Oct 31, 2016 20.37 20.37 19.52 19.71 218,799 -0.63(-3.10%)
Oct 28, 2016 20.79 20.79 20.32 20.34 119,856 -0.41(-1.98%)
Oct 27, 2016 21.00 21.01 20.71 20.75 94,021 -0.32(-1.52%)
Oct 26, 2016 21.12 21.30 21.00 21.07 64,912 -0.13(-0.61%)
Oct 25, 2016 21.64 21.64 21.12 21.20 82,257 -0.37(-1.72%)
Oct 24, 2016 21.65 21.65 21.30 21.57 59,473 +0.09(+0.42%)
Oct 21, 2016 20.99 21.59 20.98 21.48 194,225 +0.48(+2.29%)
Oct 20, 2016 21.05 21.15 20.94 21.00 132,068 +0.00(+0.00%)
Oct 19, 2016 21.10 21.22 20.96 21.00 131,497 -0.04(-0.19%)
Oct 18, 2016 20.85 21.13 20.73 21.04 268,274 +0.27(+1.30%)
Oct 17, 2016 20.71 21.11 20.71 20.77 85,795 -0.05(-0.24%)
Oct 14, 2016 21.05 21.22 20.72 20.82 289,591 -0.07(-0.34%)
Oct 13, 2016 21.20 21.21 20.71 20.89 224,214 -0.34(-1.60%)
Oct 12, 2016 21.31 21.42 21.12 21.23 129,095 -0.08(-0.38%)
Oct 11, 2016 21.74 21.85 21.22 21.31 97,780 -0.33(-1.52%)
Oct 07, 2016 21.64 21.64 21.64 0 -0.11(-0.51%)
Oct 06, 2016 21.76 21.80 21.45 21.75 102,871 +0.14(+0.65%)
Oct 05, 2016 21.76 21.80 21.37 21.61 132,851 -0.07(-0.32%)
Oct 04, 2016 22.35 22.51 21.58 21.68 238,520 -0.40(-1.81%)
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.