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 (%)
Aug 31, 2018 18.87 18.87 18.87 0 -0.04(-0.21%)
Aug 30, 2018 18.83 19.21 18.81 18.91 87,851 -0.11(-0.58%)
Aug 29, 2018 18.78 19.05 18.77 19.02 154,193 +0.30(+1.60%)
Aug 28, 2018 18.81 18.86 18.67 18.72 51,459 -0.08(-0.43%)
Aug 27, 2018 18.81 18.98 18.70 18.80 97,293 -0.01(-0.05%)
Aug 24, 2018 19.04 19.06 18.60 18.81 125,754 -0.22(-1.16%)
Aug 23, 2018 18.87 19.09 18.67 19.03 102,517 +0.26(+1.39%)
Aug 22, 2018 19.17 19.17 18.74 18.77 105,674 -0.32(-1.68%)
Aug 21, 2018 18.99 19.18 18.95 19.09 63,395 +0.10(+0.53%)
Aug 20, 2018 18.85 19.02 18.71 18.99 69,717 +0.10(+0.53%)
Aug 17, 2018 18.63 18.93 18.60 18.89 62,433 +0.24(+1.29%)
Aug 16, 2018 18.71 18.75 18.61 18.65 60,328 -0.01(-0.05%)
Aug 15, 2018 18.80 18.83 18.56 18.66 107,880 -0.25(-1.32%)
Aug 14, 2018 18.79 18.93 18.72 18.91 126,826 +0.21(+1.12%)
Aug 13, 2018 18.74 18.85 18.63 18.70 110,344 +0.02(+0.11%)
Aug 10, 2018 18.67 18.99 18.62 18.68 135,992 +0.09(+0.48%)
Aug 09, 2018 18.97 18.97 18.48 18.59 189,249 -0.41(-2.16%)
Aug 08, 2018 18.71 19.14 18.70 19.00 217,334 +0.29(+1.55%)
Aug 07, 2018 18.77 18.95 18.71 18.71 141,475 -0.05(-0.27%)
Aug 03, 2018 18.76 18.76 18.76 0 +0.41(+2.23%)
Aug 02, 2018 18.11 18.40 18.05 18.35 90,686 +0.25(+1.38%)
Aug 01, 2018 18.44 18.65 18.02 18.10 216,674 -0.40(-2.16%)
Jul 31, 2018 17.82 18.52 17.82 18.50 254,137 +0.64(+3.58%)
Jul 30, 2018 17.49 17.90 17.40 17.86 239,235 +0.19(+1.08%)
Jul 27, 2018 17.80 17.99 17.55 17.67 165,454 -0.08(-0.45%)
Jul 26, 2018 17.50 17.94 17.16 17.75 304,403 +0.22(+1.25%)
Jul 25, 2018 17.07 17.58 17.07 17.53 306,031 +0.46(+2.69%)
Jul 24, 2018 16.54 17.31 16.38 17.07 704,508 +0.86(+5.31%)
Jul 23, 2018 16.27 16.36 15.97 16.21 103,835 -0.03(-0.18%)
Jul 20, 2018 16.23 16.32 16.19 16.24 62,609 +0.01(+0.06%)
Jul 19, 2018 16.38 16.44 16.06 16.23 96,210 -0.18(-1.10%)
Jul 18, 2018 16.06 16.44 16.01 16.41 120,335 +0.34(+2.12%)
Jul 17, 2018 15.75 16.09 15.75 16.07 86,388 +0.30(+1.90%)
Jul 16, 2018 15.67 15.82 15.62 15.77 109,926 +0.06(+0.38%)
Jul 13, 2018 16.20 16.28 15.65 15.71 265,576 -0.60(-3.68%)
Jul 12, 2018 16.28 16.35 16.20 16.31 107,175 +0.08(+0.49%)
Jul 11, 2018 16.24 16.27 16.09 16.23 193,953 -0.06(-0.37%)
Jul 10, 2018 16.11 16.29 16.10 16.29 73,335 +0.22(+1.37%)
Jul 09, 2018 16.15 16.15 16.02 16.07 87,766 -0.02(-0.12%)
Jul 06, 2018 16.01 16.11 15.98 16.09 67,712 +0.09(+0.56%)
Jul 05, 2018 15.88 16.03 15.81 16.00 52,777 +0.17(+1.07%)
Jul 04, 2018 15.79 15.92 15.78 15.83 46,283 +0.08(+0.51%)
Jul 03, 2018 15.99 15.99 15.71 15.75 133,801 -0.19(-1.19%)
Jun 29, 2018 15.94 15.94 15.94 0 +0.11(+0.69%)
Jun 28, 2018 16.02 16.02 15.71 15.83 205,818 -0.34(-2.10%)
Jun 27, 2018 16.26 16.36 16.11 16.17 88,891 -0.07(-0.43%)
Jun 26, 2018 16.24 16.43 16.08 16.24 71,857 +0.01(+0.06%)
Jun 25, 2018 16.65 16.65 16.23 16.23 158,447 -0.28(-1.70%)
Jun 22, 2018 16.52 16.68 16.46 16.51 81,195 +0.01(+0.06%)
Jun 21, 2018 16.58 16.58 16.33 16.50 99,521 -0.06(-0.36%)
Jun 20, 2018 16.77 16.78 16.54 16.56 113,709 -0.12(-0.72%)
Jun 19, 2018 16.99 17.01 16.63 16.68 135,083 -0.44(-2.57%)
Jun 18, 2018 16.54 17.39 16.54 17.12 280,847 +0.56(+3.38%)
Jun 15, 2018 16.66 16.35 16.56 90,372 +0.21(+1.28%)
Jun 14, 2018 16.48 16.48 16.34 16.35 108,838 -0.03(-0.18%)
Jun 13, 2018 16.30 16.70 16.19 16.38 137,136 +0.12(+0.74%)
Jun 12, 2018 16.55 16.56 16.11 16.26 130,784 -0.28(-1.69%)
Jun 11, 2018 16.73 16.91 16.50 16.54 160,833 -0.05(-0.30%)
Jun 08, 2018 16.14 16.62 16.04 16.59 141,037 +0.44(+2.72%)
Jun 07, 2018 16.01 16.20 16.01 16.15 80,342 +0.14(+0.87%)
Jun 06, 2018 15.92 16.06 15.92 16.01 85,489 +0.10(+0.63%)
Jun 05, 2018 15.94 16.21 15.85 15.91 161,529 +0.00(+0.00%)
Jun 04, 2018 15.80 15.91 15.76 15.91 152,311 +0.17(+1.08%)
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.