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 (%)
Nov 28, 2014 34.55 34.79 34.48 34.79 53,242 +0.20(+0.58%)
Nov 27, 2014 34.87 34.91 34.30 34.59 51,793 +0.20(+0.58%)
Nov 26, 2014 34.24 34.63 34.20 34.39 132,957 +0.00(+0.00%)
Nov 25, 2014 34.00 34.55 33.84 34.39 258,475 +0.42(+1.24%)
Nov 24, 2014 34.37 34.42 33.75 33.97 57,322 -0.32(-0.93%)
Nov 21, 2014 34.28 34.60 34.04 34.29 99,593 +0.17(+0.50%)
Nov 20, 2014 33.68 34.22 33.44 34.12 66,438 +0.38(+1.13%)
Nov 19, 2014 33.43 33.95 33.27 33.74 125,213 +0.30(+0.90%)
Nov 18, 2014 32.71 33.50 32.71 33.44 109,886 +0.58(+1.77%)
Nov 17, 2014 34.13 34.13 31.41 32.86 318,805 -1.44(-4.20%)
Nov 14, 2014 34.50 34.60 34.17 34.30 140,006 -0.18(-0.52%)
Nov 13, 2014 34.43 34.69 34.32 34.48 101,240 -0.14(-0.40%)
Nov 12, 2014 34.00 34.73 34.00 34.62 248,868 +0.38(+1.11%)
Nov 11, 2014 33.59 34.41 33.40 34.24 100,196 +0.57(+1.69%)
Nov 10, 2014 33.89 34.09 33.37 33.67 48,962 -0.26(-0.77%)
Nov 07, 2014 33.85 34.09 33.83 33.93 65,479 -0.12(-0.35%)
Nov 06, 2014 34.14 34.18 33.86 34.05 62,264 -0.10(-0.29%)
Nov 05, 2014 33.86 34.16 33.65 34.15 165,028 +0.37(+1.10%)
Nov 04, 2014 33.70 33.96 33.50 33.78 305,931 -0.09(-0.27%)
Nov 03, 2014 33.48 33.99 33.48 33.87 163,037 +0.10(+0.30%)
Oct 31, 2014 33.20 33.91 33.00 33.77 145,601 +0.77(+2.33%)
Oct 30, 2014 32.27 33.15 32.25 33.00 260,866 +0.67(+2.07%)
Oct 29, 2014 32.08 32.40 31.81 32.33 90,918 +0.23(+0.72%)
Oct 28, 2014 31.78 32.31 31.65 32.10 94,063 +0.46(+1.45%)
Oct 27, 2014 31.48 31.91 31.30 31.64 164,672 +0.09(+0.29%)
Oct 24, 2014 31.48 31.74 31.21 31.55 194,153 +0.15(+0.48%)
Oct 23, 2014 30.29 31.61 30.29 31.40 521,842 +1.16(+3.84%)
Oct 22, 2014 30.87 31.19 30.19 30.24 422,980 -0.61(-1.98%)
Oct 21, 2014 30.60 31.17 30.46 30.85 219,846 +0.77(+2.56%)
Oct 20, 2014 29.47 30.27 29.28 30.08 121,301 +0.80(+2.73%)
Oct 17, 2014 29.20 29.82 29.19 29.28 152,184 +0.23(+0.79%)
Oct 16, 2014 27.60 29.20 27.60 29.05 178,679 +0.94(+3.34%)
Oct 15, 2014 28.42 28.51 27.60 28.11 109,441 -0.53(-1.85%)
Oct 14, 2014 29.09 29.21 28.39 28.64 111,598 -0.54(-1.85%)
Oct 10, 2014 29.18 29.18 29.18 0 -0.46(-1.55%)
Oct 09, 2014 29.98 30.20 29.44 29.64 64,484 -0.34(-1.13%)
Oct 08, 2014 30.19 30.19 29.60 29.98 40,387 -0.14(-0.46%)
Oct 07, 2014 30.08 30.61 30.07 30.12 48,309 +0.03(+0.10%)
Oct 06, 2014 30.20 30.41 29.72 30.09 68,687 +0.02(+0.07%)
Oct 03, 2014 30.37 30.58 29.89 30.07 54,116 +0.11(+0.37%)
Oct 02, 2014 30.00 30.13 29.38 29.96 142,515 -0.21(-0.70%)
Oct 01, 2014 31.00 31.00 29.70 30.17 163,728 -0.84(-2.71%)
Sep 30, 2014 31.30 31.30 30.43 31.01 65,887 -0.14(-0.45%)
Sep 29, 2014 30.90 31.21 30.53 31.15 74,284 +0.06(+0.19%)
Sep 26, 2014 30.90 31.25 30.57 31.09 43,848 +0.12(+0.39%)
Sep 25, 2014 31.53 31.54 30.72 30.97 80,429 -0.54(-1.71%)
Sep 24, 2014 31.70 31.86 31.07 31.51 41,769 -0.16(-0.51%)
Sep 23, 2014 31.67 31.95 31.67 31.67 72,630 +0.00(+0.00%)
Sep 22, 2014 32.28 32.30 31.25 31.67 102,820 -0.79(-2.43%)
Sep 19, 2014 32.90 33.00 32.00 32.46 578,269 -0.51(-1.55%)
Sep 18, 2014 33.17 33.49 32.97 32.97 241,422 -0.20(-0.60%)
Sep 17, 2014 32.69 33.42 32.69 33.17 47,656 +0.31(+0.94%)
Sep 16, 2014 33.57 33.57 32.62 32.86 89,975 -0.79(-2.35%)
Sep 15, 2014 32.46 33.76 32.46 33.65 122,688 +1.15(+3.54%)
Sep 12, 2014 32.80 32.87 32.32 32.50 30,339 -0.29(-0.88%)
Sep 11, 2014 32.81 33.00 32.54 32.79 45,809 -0.01(-0.03%)
Sep 10, 2014 32.53 33.00 32.53 32.80 38,379 +0.14(+0.43%)
Sep 09, 2014 32.91 33.01 32.55 32.66 40,636 -0.35(-1.06%)
Sep 08, 2014 33.01 33.31 32.81 33.01 49,580 -0.20(-0.60%)
Sep 05, 2014 33.15 33.37 33.00 33.21 104,588 +0.06(+0.18%)
Sep 04, 2014 32.91 33.25 32.91 33.15 111,422 +0.31(+0.94%)
Sep 03, 2014 33.49 33.58 32.73 32.84 81,053 -0.81(-2.41%)
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.