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 (%)
Feb 28, 2020 19.99 20.00 19.23 19.85 797,360 -0.75(-3.64%)
Feb 27, 2020 20.56 20.94 19.86 20.60 397,740 -0.53(-2.51%)
Feb 26, 2020 21.07 21.48 20.97 21.13 386,690 -0.13(-0.61%)
Feb 25, 2020 21.77 21.80 21.08 21.26 386,185 -0.46(-2.12%)
Feb 24, 2020 21.96 22.06 21.03 21.72 546,367 -0.74(-3.29%)
Feb 21, 2020 22.79 22.85 22.40 22.46 246,622 -0.39(-1.71%)
Feb 20, 2020 22.94 22.94 22.54 22.85 246,016 +0.00(+0.00%)
Feb 19, 2020 22.91 22.93 22.77 22.85 137,082 -0.08(-0.35%)
Feb 18, 2020 23.00 23.10 22.75 22.93 235,994 -0.10(-0.43%)
Feb 14, 2020 23.03 23.03 23.03 0 -0.14(-0.60%)
Feb 13, 2020 23.19 23.23 23.01 23.17 623,038 -0.03(-0.13%)
Feb 12, 2020 22.95 23.24 22.90 23.20 243,536 +0.30(+1.31%)
Feb 11, 2020 23.13 23.16 22.79 22.90 126,821 -0.17(-0.74%)
Feb 10, 2020 23.08 23.26 22.96 23.07 134,500 -0.03(-0.13%)
Feb 07, 2020 23.30 23.32 23.01 23.10 112,445 -0.23(-0.99%)
Feb 06, 2020 23.24 23.33 23.19 23.33 84,038 +0.16(+0.69%)
Feb 05, 2020 22.80 23.28 22.76 23.17 208,353 +0.47(+2.07%)
Feb 04, 2020 22.54 22.91 22.53 22.70 204,032 +0.34(+1.52%)
Feb 03, 2020 21.85 22.50 21.85 22.36 328,101 +0.51(+2.33%)
Jan 31, 2020 22.39 22.39 21.59 21.85 735,575 -0.55(-2.46%)
Jan 30, 2020 22.27 22.57 22.27 22.40 112,654 -0.10(-0.44%)
Jan 29, 2020 22.45 22.61 22.33 22.50 469,882 +0.07(+0.31%)
Jan 28, 2020 22.37 22.45 22.22 22.43 106,550 +0.14(+0.63%)
Jan 27, 2020 22.15 22.36 22.07 22.29 143,207 +0.06(+0.27%)
Jan 24, 2020 22.31 22.42 22.13 22.23 745,370 -0.06(-0.27%)
Jan 23, 2020 22.34 22.42 22.22 22.29 102,421 -0.16(-0.71%)
Jan 22, 2020 22.21 22.49 22.18 22.45 154,083 +0.26(+1.17%)
Jan 21, 2020 22.31 22.31 22.11 22.19 174,360 -0.10(-0.45%)
Jan 20, 2020 22.31 22.34 22.08 22.29 160,102 +0.01(+0.04%)
Jan 17, 2020 22.41 22.48 22.24 22.28 79,148 -0.08(-0.36%)
Jan 16, 2020 22.46 22.46 22.32 22.36 76,257 -0.01(-0.04%)
Jan 15, 2020 22.32 22.48 22.28 22.37 88,734 +0.05(+0.22%)
Jan 14, 2020 22.32 22.34 22.19 22.32 127,842 +0.04(+0.18%)
Jan 13, 2020 22.26 22.34 22.21 22.28 77,333 +0.00(+0.00%)
Jan 10, 2020 22.39 22.43 22.20 22.28 97,794 -0.05(-0.22%)
Jan 09, 2020 22.30 22.37 22.16 22.33 128,248 +0.09(+0.40%)
Jan 08, 2020 21.87 22.34 21.76 22.24 227,561 +0.43(+1.97%)
Jan 07, 2020 22.03 22.03 21.76 21.81 137,619 -0.22(-1.00%)
Jan 06, 2020 22.01 22.10 21.91 22.03 102,476 -0.07(-0.32%)
Jan 03, 2020 22.04 22.18 21.97 22.10 123,240 -0.06(-0.27%)
Jan 02, 2020 22.02 22.16 21.97 22.16 124,958 +0.23(+1.05%)
Dec 31, 2019 21.93 21.93 21.93 0 -0.14(-0.63%)
Dec 30, 2019 22.18 22.28 21.96 22.07 166,010 -0.20(-0.90%)
Dec 27, 2019 22.00 22.30 21.98 22.27 96,625 +0.13(+0.59%)
Dec 24, 2019 22.14 22.14 22.14 0 -0.06(-0.27%)
Dec 23, 2019 22.35 22.35 21.89 22.20 222,563 -0.10(-0.45%)
Dec 20, 2019 22.44 22.46 22.23 22.30 129,483 -0.09(-0.40%)
Dec 19, 2019 22.37 22.50 22.30 22.39 84,969 +0.06(+0.27%)
Dec 18, 2019 22.34 22.40 22.16 22.33 98,234 -0.01(-0.04%)
Dec 17, 2019 22.18 22.35 22.02 22.34 205,348 +0.23(+1.04%)
Dec 16, 2019 21.95 22.21 21.95 22.11 154,596 +0.28(+1.28%)
Dec 13, 2019 21.73 21.83 21.62 21.83 101,185 +0.16(+0.74%)
Dec 12, 2019 21.87 21.91 21.64 21.67 137,118 -0.12(-0.55%)
Dec 11, 2019 21.91 21.99 21.78 21.79 73,157 -0.10(-0.46%)
Dec 10, 2019 21.89 22.00 21.79 21.89 108,033 -0.01(-0.05%)
Dec 09, 2019 22.00 22.00 21.74 21.90 161,344 -0.09(-0.41%)
Dec 06, 2019 21.95 22.08 21.91 21.99 82,671 +0.10(+0.46%)
Dec 05, 2019 21.73 21.91 21.63 21.89 77,851 +0.14(+0.64%)
Dec 04, 2019 21.66 21.85 21.63 21.75 86,132 +0.18(+0.83%)
Dec 03, 2019 21.72 21.72 21.30 21.57 110,480 -0.22(-1.01%)
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.