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 (%)
Apr 30, 2020 10.50 10.51 9.910 10.14 488,608 -0.34(-3.24%)
Apr 29, 2020 9.740 10.66 9.610 10.48 447,095 +1.03(+10.90%)
Apr 28, 2020 9.520 9.810 9.360 9.450 344,318 +0.05(+0.53%)
Apr 27, 2020 8.770 9.420 8.640 9.400 402,615 +0.82(+9.56%)
Apr 24, 2020 8.500 8.670 8.420 8.580 571,454 +0.13(+1.54%)
Apr 23, 2020 9.190 9.190 8.050 8.450 612,245 -0.71(-7.75%)
Apr 22, 2020 9.320 9.320 8.950 9.160 268,388 +0.03(+0.33%)
Apr 21, 2020 9.200 9.610 9.000 9.130 336,935 -0.27(-2.87%)
Apr 20, 2020 9.230 9.750 9.050 9.400 348,333 +0.14(+1.51%)
Apr 17, 2020 9.200 9.440 9.080 9.260 252,443 +0.40(+4.51%)
Apr 16, 2020 9.340 9.470 8.760 8.860 278,341 -0.45(-4.83%)
Apr 15, 2020 9.070 9.690 9.030 9.310 388,952 -0.34(-3.52%)
Apr 14, 2020 9.550 9.720 9.250 9.650 318,352 +0.37(+3.99%)
Apr 13, 2020 10.00 10.05 9.180 9.280 346,468 -0.65(-6.55%)
Apr 09, 2020 9.930 9.930 9.930 0 +0.48(+5.08%)
Apr 08, 2020 8.800 9.860 8.790 9.450 376,445 +0.78(+9.00%)
Apr 07, 2020 8.000 9.070 7.990 8.670 532,504 +0.91(+11.73%)
Apr 06, 2020 7.840 8.150 7.650 7.760 360,131 +0.24(+3.19%)
Apr 03, 2020 7.860 8.000 7.400 7.520 292,296 -0.29(-3.71%)
Apr 02, 2020 7.940 8.260 7.600 7.810 330,391 -0.07(-0.89%)
Apr 01, 2020 8.100 8.130 7.840 7.880 409,110 -0.37(-4.48%)
Mar 31, 2020 7.870 8.580 7.850 8.250 311,159 +0.44(+5.63%)
Mar 30, 2020 7.750 7.930 7.070 7.810 351,551 -0.05(-0.64%)
Mar 27, 2020 8.570 8.580 7.560 7.860 469,620 -0.71(-8.28%)
Mar 26, 2020 8.000 9.120 7.830 8.570 883,570 +0.71(+9.03%)
Mar 25, 2020 6.810 8.500 6.560 7.860 732,214 +1.20(+18.02%)
Mar 24, 2020 6.450 6.800 6.380 6.660 573,638 +0.41(+6.56%)
Mar 23, 2020 7.360 7.360 5.830 6.250 732,852 -1.22(-16.33%)
Mar 20, 2020 7.620 8.470 7.280 7.470 642,427 +0.09(+1.22%)
Mar 19, 2020 7.850 8.060 7.250 7.380 665,335 -0.55(-6.94%)
Mar 18, 2020 9.000 9.000 7.350 7.930 589,917 -1.38(-14.82%)
Mar 17, 2020 10.51 10.83 9.310 9.310 703,569 -1.00(-9.70%)
Mar 16, 2020 10.02 11.15 10.00 10.31 909,411 -1.73(-14.37%)
Mar 13, 2020 11.50 12.05 10.59 12.04 540,175 +1.48(+14.02%)
Mar 12, 2020 10.88 12.08 10.50 10.56 795,818 -1.79(-14.49%)
Mar 11, 2020 13.50 13.50 12.20 12.35 437,631 -1.38(-10.05%)
Mar 10, 2020 15.10 15.10 13.17 13.73 727,087 +0.10(+0.73%)
Mar 09, 2020 13.34 14.56 9.990 13.63 1,038,006 -0.78(-5.41%)
Mar 06, 2020 16.59 16.59 14.23 14.41 1,090,661 -2.77(-16.12%)
Mar 05, 2020 17.77 17.77 17.14 17.18 491,950 -0.88(-4.87%)
Mar 04, 2020 18.17 18.28 17.29 18.06 686,466 +0.00(+0.00%)
Mar 03, 2020 19.24 19.35 17.87 18.06 843,070 -1.10(-5.74%)
Mar 02, 2020 19.00 19.58 18.69 19.16 1,052,561 -0.69(-3.48%)
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%)
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.