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, 2016 22.42 22.55 22.24 22.38 124,537 -0.07(-0.31%)
Sep 29, 2016 22.35 22.94 22.31 22.45 158,392 +0.10(+0.45%)
Sep 28, 2016 22.20 22.44 22.01 22.35 73,680 +0.21(+0.95%)
Sep 27, 2016 22.13 22.32 22.07 22.14 95,796 +0.01(+0.05%)
Sep 26, 2016 22.63 22.65 22.10 22.13 116,873 -0.53(-2.34%)
Sep 23, 2016 22.80 22.81 22.50 22.66 62,291 -0.22(-0.96%)
Sep 22, 2016 22.71 23.05 22.68 22.88 49,376 +0.29(+1.28%)
Sep 21, 2016 22.80 22.97 22.57 22.59 75,319 -0.08(-0.35%)
Sep 20, 2016 22.30 22.78 22.26 22.67 59,282 +0.44(+1.98%)
Sep 19, 2016 22.14 22.42 22.11 22.23 92,309 +0.08(+0.36%)
Sep 16, 2016 22.41 22.44 22.13 22.15 130,809 -0.30(-1.34%)
Sep 15, 2016 22.35 22.75 22.35 22.45 66,659 +0.23(+1.04%)
Sep 14, 2016 22.29 22.58 22.20 22.22 81,763 -0.14(-0.63%)
Sep 13, 2016 22.46 22.54 22.01 22.36 120,088 -0.29(-1.28%)
Sep 12, 2016 22.77 22.89 22.20 22.65 111,363 -0.11(-0.48%)
Sep 09, 2016 23.29 23.35 22.76 22.76 105,768 -0.39(-1.68%)
Sep 08, 2016 22.84 23.18 22.57 23.15 151,266 +0.55(+2.43%)
Sep 07, 2016 21.70 22.60 21.66 22.60 222,512 +0.90(+4.15%)
Sep 06, 2016 22.07 22.08 21.25 21.70 1,319,183 -0.39(-1.77%)
Sep 02, 2016 22.09 22.09 22.09 0 -0.23(-1.03%)
Sep 01, 2016 22.91 22.91 22.26 22.32 167,818 -0.67(-2.91%)
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%)
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.