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 (%)
Dec 31, 2013 29.87 29.87 29.87 0 -0.12(-0.40%)
Dec 30, 2013 29.75 30.09 29.62 29.99 61,976 +0.24(+0.81%)
Dec 27, 2013 30.13 30.16 29.60 29.75 79,360 -0.44(-1.46%)
Dec 24, 2013 30.19 30.19 30.19 0 -0.06(-0.20%)
Dec 23, 2013 30.35 30.35 29.99 30.25 91,710 +0.10(+0.33%)
Dec 20, 2013 30.00 30.55 29.99 30.15 557,435 +0.25(+0.84%)
Dec 19, 2013 31.00 32.25 29.73 29.90 287,515 -1.00(-3.24%)
Dec 18, 2013 29.00 31.49 29.00 30.90 406,582 +1.93(+6.66%)
Dec 17, 2013 30.06 30.13 28.00 28.97 693,770 -1.43(-4.70%)
Dec 16, 2013 31.50 32.00 29.64 30.40 482,650 -2.86(-8.60%)
Dec 13, 2013 33.75 33.76 33.23 33.26 74,561 -0.57(-1.68%)
Dec 12, 2013 34.12 34.30 33.82 33.83 57,844 -0.55(-1.60%)
Dec 11, 2013 35.38 35.50 34.20 34.38 60,461 -1.01(-2.85%)
Dec 10, 2013 35.00 35.54 34.80 35.39 29,155 +0.39(+1.11%)
Dec 09, 2013 34.64 35.54 34.50 35.00 93,141 +0.75(+2.19%)
Dec 06, 2013 33.70 34.57 33.60 34.25 69,767 +0.68(+2.03%)
Dec 05, 2013 34.15 34.31 33.16 33.57 83,622 -0.60(-1.76%)
Dec 04, 2013 35.03 35.08 33.69 34.17 89,433 -0.84(-2.40%)
Dec 03, 2013 35.94 35.99 34.90 35.01 95,591 -0.96(-2.67%)
Dec 02, 2013 35.95 36.00 35.60 35.97 47,335 -0.09(-0.25%)
Nov 29, 2013 36.10 36.34 36.06 36.06 27,638 -0.02(-0.06%)
Nov 28, 2013 36.58 36.58 36.08 36.08 32,741 -0.25(-0.69%)
Nov 27, 2013 36.10 36.46 36.10 36.33 20,771 +0.04(+0.11%)
Nov 26, 2013 36.51 36.55 36.29 36.29 24,607 -0.16(-0.44%)
Nov 25, 2013 36.61 36.67 36.25 36.45 18,298 -0.15(-0.41%)
Nov 22, 2013 36.51 36.68 36.28 36.60 27,079 +0.10(+0.27%)
Nov 21, 2013 36.60 36.85 36.50 36.50 34,748 -0.10(-0.27%)
Nov 20, 2013 36.75 36.80 36.55 36.60 56,327 -0.11(-0.30%)
Nov 19, 2013 36.60 36.80 36.44 36.71 223,836 +0.06(+0.16%)
Nov 18, 2013 36.50 36.89 36.37 36.65 36,003 +0.10(+0.27%)
Nov 15, 2013 36.75 36.80 36.55 36.55 198,507 -0.15(-0.41%)
Nov 14, 2013 36.75 36.75 36.58 36.70 124,345 -0.40(-1.08%)
Nov 12, 2013 36.79 37.69 36.76 37.10 62,707 +0.38(+1.03%)
Nov 11, 2013 36.29 37.12 36.28 36.72 81,754 +0.75(+2.09%)
Nov 08, 2013 35.71 36.02 35.55 35.97 93,328 +0.40(+1.12%)
Nov 07, 2013 35.60 35.89 35.48 35.57 15,074 -0.27(-0.75%)
Nov 06, 2013 35.80 35.84 35.37 35.84 23,091 +0.15(+0.42%)
Nov 05, 2013 35.69 35.75 35.58 35.69 38,043 +0.01(+0.03%)
Nov 04, 2013 35.66 35.97 35.53 35.68 116,103 -0.07(-0.20%)
Nov 01, 2013 35.37 35.75 35.37 35.75 21,893 +0.17(+0.48%)
Oct 31, 2013 34.80 35.58 34.74 35.58 76,072 +0.66(+1.89%)
Oct 30, 2013 35.49 35.50 34.83 34.92 37,409 -0.49(-1.38%)
Oct 29, 2013 35.87 35.89 35.30 35.41 76,228 -0.39(-1.09%)
Oct 28, 2013 35.89 35.89 35.63 35.80 39,330 +0.17(+0.48%)
Oct 25, 2013 35.49 35.69 35.38 35.63 18,381 +0.15(+0.42%)
Oct 24, 2013 35.43 35.49 35.40 35.48 123,792 +0.03(+0.08%)
Oct 23, 2013 35.60 35.60 35.30 35.45 77,531 -0.01(-0.03%)
Oct 22, 2013 35.54 35.60 35.40 35.46 56,064 +0.06(+0.17%)
Oct 21, 2013 35.60 35.81 35.30 35.40 151,171 -0.10(-0.28%)
Oct 18, 2013 35.45 35.65 35.42 35.50 231,958 +0.01(+0.03%)
Oct 17, 2013 35.34 35.50 35.24 35.49 111,717 +0.08(+0.23%)
Oct 16, 2013 35.49 35.58 35.30 35.41 41,771 -0.09(-0.25%)
Oct 15, 2013 35.60 35.60 35.41 35.50 33,946 +0.00(+0.00%)
Oct 11, 2013 35.50 35.50 35.50 0 +0.01(+0.03%)
Oct 10, 2013 35.65 35.65 35.46 35.49 11,195 +0.09(+0.25%)
Oct 09, 2013 35.60 35.64 35.29 35.40 33,884 -0.15(-0.42%)
Oct 08, 2013 35.94 35.95 35.34 35.55 52,989 -0.39(-1.09%)
Oct 07, 2013 35.85 36.00 35.32 35.94 117,407 +0.44(+1.24%)
Oct 04, 2013 35.27 35.60 35.25 35.50 39,439 +0.26(+0.74%)
Oct 03, 2013 35.61 35.63 35.09 35.24 78,131 -0.38(-1.07%)
Oct 02, 2013 35.70 35.70 35.42 35.62 31,924 -0.08(-0.22%)
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.