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 03, 2020 12.27 12.27 12.27 0 -0.43(-3.39%)
Sep 02, 2020 12.26 12.86 12.26 12.70 218,173 +0.39(+3.17%)
Sep 01, 2020 11.95 12.39 11.79 12.31 190,830 +0.38(+3.19%)
Aug 31, 2020 12.23 12.25 11.78 11.93 236,431 -0.25(-2.05%)
Aug 28, 2020 12.31 12.41 12.11 12.18 130,690 -0.06(-0.49%)
Aug 27, 2020 11.97 12.34 11.97 12.24 156,742 -0.13(-1.05%)
Aug 26, 2020 12.08 12.53 11.82 12.37 610,111 +0.33(+2.74%)
Aug 25, 2020 12.51 12.53 11.95 12.04 402,430 -0.32(-2.59%)
Aug 24, 2020 12.53 12.80 12.36 12.36 277,023 -0.16(-1.28%)
Aug 21, 2020 12.93 12.93 12.42 12.52 517,043 -0.33(-2.57%)
Aug 20, 2020 12.83 12.95 12.73 12.85 129,482 +0.00(+0.00%)
Aug 19, 2020 12.76 13.18 12.64 12.85 193,307 +0.19(+1.50%)
Aug 18, 2020 12.90 12.97 12.61 12.66 257,095 -0.30(-2.31%)
Aug 17, 2020 13.19 13.29 12.91 12.96 141,625 -0.20(-1.52%)
Aug 14, 2020 13.39 13.39 13.11 13.16 140,058 -0.24(-1.79%)
Aug 13, 2020 13.56 13.89 13.39 13.40 168,864 -0.27(-1.98%)
Aug 12, 2020 13.80 13.85 13.59 13.67 201,504 -0.07(-0.51%)
Aug 11, 2020 13.75 13.88 13.63 13.74 127,782 +0.13(+0.96%)
Aug 10, 2020 13.50 13.61 13.31 13.61 183,376 +0.14(+1.04%)
Aug 07, 2020 13.57 13.57 13.29 13.47 100,101 -0.19(-1.39%)
Aug 06, 2020 13.60 13.97 13.55 13.66 160,205 +0.04(+0.29%)
Aug 05, 2020 13.42 13.70 13.42 13.62 292,036 +0.19(+1.41%)
Aug 04, 2020 13.21 13.43 13.21 13.43 119,743 +0.15(+1.13%)
Jul 31, 2020 13.28 13.28 13.28 0 -0.28(-2.06%)
Jul 30, 2020 12.38 13.56 12.38 13.56 412,503 +1.03(+8.22%)
Jul 29, 2020 12.65 12.65 11.88 12.53 447,614 +0.08(+0.64%)
Jul 28, 2020 12.43 12.61 12.27 12.45 314,954 +0.22(+1.80%)
Jul 27, 2020 11.98 12.53 11.76 12.23 466,456 +0.53(+4.53%)
Jul 24, 2020 11.89 11.99 11.67 11.70 129,575 -0.22(-1.85%)
Jul 23, 2020 12.09 12.19 11.85 11.92 278,166 -0.01(-0.08%)
Jul 22, 2020 12.05 12.18 11.81 11.93 153,569 -0.04(-0.33%)
Jul 21, 2020 11.85 12.16 11.80 11.97 119,776 +0.26(+2.22%)
Jul 20, 2020 11.80 11.83 11.61 11.71 108,247 -0.07(-0.59%)
Jul 17, 2020 11.90 12.03 11.77 11.78 97,152 -0.08(-0.67%)
Jul 16, 2020 11.98 12.17 11.86 11.86 118,660 -0.30(-2.47%)
Jul 15, 2020 11.81 12.25 11.81 12.16 214,975 +0.40(+3.40%)
Jul 14, 2020 11.80 11.80 11.48 11.76 219,465 -0.10(-0.84%)
Jul 13, 2020 11.90 12.30 11.63 11.86 250,470 +0.10(+0.85%)
Jul 10, 2020 11.51 11.97 11.46 11.76 145,534 +0.24(+2.08%)
Jul 09, 2020 11.84 11.84 11.30 11.52 443,981 -0.31(-2.62%)
Jul 08, 2020 11.76 11.91 11.52 11.83 195,179 +0.06(+0.51%)
Jul 07, 2020 12.04 12.18 11.77 11.77 243,704 -0.45(-3.68%)
Jul 06, 2020 12.64 12.64 12.00 12.22 366,366 -0.06(-0.49%)
Jul 03, 2020 12.22 12.44 12.15 12.28 115,314 -0.04(-0.32%)
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.