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 (%)
Aug 31, 2016 23.21 23.57 22.87 22.99 101,554 -0.16(-0.69%)
Aug 30, 2016 22.96 23.20 22.78 23.15 101,166 +0.26(+1.14%)
Aug 29, 2016 22.66 22.96 22.41 22.89 69,480 +0.16(+0.70%)
Aug 26, 2016 22.78 23.00 22.53 22.73 105,489 +0.01(+0.04%)
Aug 25, 2016 22.63 22.80 22.35 22.72 183,458 +0.05(+0.22%)
Aug 24, 2016 22.77 22.82 22.59 22.67 203,419 -0.15(-0.66%)
Aug 23, 2016 22.87 22.92 22.72 22.82 210,076 +0.00(+0.00%)
Aug 22, 2016 23.10 23.10 22.59 22.82 214,766 -0.26(-1.13%)
Aug 19, 2016 23.36 23.36 23.03 23.08 320,017 -0.38(-1.62%)
Aug 18, 2016 23.52 23.61 23.33 23.46 221,220 -0.22(-0.93%)
Aug 17, 2016 23.90 23.92 23.59 23.68 87,637 -0.18(-0.75%)
Aug 16, 2016 24.07 24.07 23.69 23.86 84,905 -0.13(-0.54%)
Aug 15, 2016 23.65 24.11 23.50 23.99 125,125 +0.29(+1.22%)
Aug 12, 2016 23.99 23.99 23.50 23.70 140,018 -0.31(-1.29%)
Aug 11, 2016 24.35 24.35 23.67 24.01 278,821 -0.23(-0.95%)
Aug 10, 2016 24.22 24.45 23.95 24.24 187,186 +0.22(+0.92%)
Aug 09, 2016 24.35 24.55 23.99 24.02 264,034 -0.24(-0.99%)
Aug 08, 2016 23.77 24.38 23.60 24.26 221,250 +0.73(+3.10%)
Aug 05, 2016 23.38 23.74 23.34 23.53 154,744 +0.27(+1.16%)
Aug 04, 2016 23.18 23.47 23.05 23.26 185,551 +0.26(+1.13%)
Aug 03, 2016 23.24 23.39 22.97 23.00 207,992 -0.26(-1.12%)
Aug 02, 2016 23.69 23.69 22.92 23.26 207,072 +0.01(+0.04%)
Jul 29, 2016 23.25 23.25 23.25 0 -0.72(-3.00%)
Jul 28, 2016 25.65 25.65 23.76 23.97 1,196,256 -1.67(-6.51%)
Jul 27, 2016 27.95 27.95 25.58 25.64 766,879 -3.83(-13.00%)
Jul 26, 2016 29.50 29.56 29.11 29.47 59,830 -0.10(-0.34%)
Jul 25, 2016 29.61 29.61 29.25 29.57 37,231 -0.10(-0.34%)
Jul 22, 2016 29.75 29.79 29.40 29.67 46,183 +0.00(+0.00%)
Jul 21, 2016 29.65 29.73 29.55 29.67 56,536 +0.06(+0.20%)
Jul 20, 2016 29.61 29.87 29.53 29.61 77,967 +0.23(+0.78%)
Jul 19, 2016 29.27 29.44 29.06 29.38 46,852 +0.15(+0.51%)
Jul 18, 2016 29.28 29.39 29.04 29.23 51,555 -0.01(-0.03%)
Jul 15, 2016 29.45 29.50 29.03 29.24 39,449 -0.11(-0.37%)
Jul 14, 2016 29.03 29.73 29.03 29.35 150,578 +0.33(+1.14%)
Jul 13, 2016 28.72 29.26 28.72 29.02 156,267 +0.29(+1.01%)
Jul 12, 2016 28.67 29.16 28.64 28.73 78,199 +0.23(+0.81%)
Jul 11, 2016 28.62 28.69 28.29 28.50 50,601 +0.01(+0.04%)
Jul 08, 2016 28.76 28.03 28.49 72,209 +0.46(+1.64%)
Jul 07, 2016 27.90 28.28 27.75 28.03 88,840 -0.42(-1.48%)
Jul 05, 2016 28.83 28.85 28.30 28.45 82,728 -0.51(-1.76%)
Jul 04, 2016 29.02 29.02 28.68 28.96 38,691 +0.29(+1.01%)
Jun 30, 2016 28.67 28.67 28.67 0 -0.88(-2.98%)
Jun 29, 2016 30.01 30.07 29.55 29.55 171,207 -0.24(-0.81%)
Jun 28, 2016 29.68 30.18 29.68 29.79 48,822 +0.08(+0.27%)
Jun 27, 2016 29.99 30.00 29.64 29.71 73,889 -0.27(-0.90%)
Jun 24, 2016 29.01 30.30 29.00 29.98 77,864 -0.45(-1.48%)
Jun 23, 2016 30.85 30.92 30.40 30.43 58,475 -0.23(-0.75%)
Jun 22, 2016 30.82 30.92 30.52 30.66 53,425 -0.14(-0.45%)
Jun 21, 2016 30.75 30.98 30.32 30.80 73,797 +0.26(+0.85%)
Jun 20, 2016 29.36 31.20 29.36 30.54 348,169 +1.28(+4.37%)
Jun 17, 2016 29.25 29.52 29.25 29.26 78,150 +0.01(+0.03%)
Jun 16, 2016 29.61 29.61 29.15 29.25 67,302 -0.45(-1.52%)
Jun 15, 2016 29.50 30.11 29.50 29.70 126,721 +0.19(+0.64%)
Jun 14, 2016 29.50 29.67 29.50 29.51 47,075 -0.04(-0.14%)
Jun 13, 2016 29.50 29.60 29.27 29.55 121,861 -0.06(-0.20%)
Jun 10, 2016 29.61 29.87 29.32 29.61 45,626 -0.22(-0.74%)
Jun 09, 2016 29.33 29.95 29.23 29.83 45,215 +0.36(+1.22%)
Jun 08, 2016 29.83 29.90 29.38 29.47 55,357 -0.29(-0.97%)
Jun 07, 2016 29.35 29.76 29.35 29.76 67,368 +0.40(+1.36%)
Jun 06, 2016 29.30 29.53 28.99 29.36 58,073 +0.08(+0.27%)
Jun 03, 2016 28.55 29.31 28.46 29.28 349,542 +0.82(+2.88%)
Jun 02, 2016 28.70 28.70 28.45 28.46 235,293 -0.24(-0.84%)
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.