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 27, 2015 32.54 32.75 32.27 32.36 69,587 -0.25(-0.77%)
Feb 26, 2015 32.26 33.00 32.26 32.61 100,307 +0.28(+0.87%)
Feb 25, 2015 32.81 33.15 32.00 32.33 185,649 -0.57(-1.73%)
Feb 24, 2015 32.58 33.20 32.58 32.90 183,902 +0.32(+0.98%)
Feb 23, 2015 32.79 32.79 31.89 32.58 130,530 -0.31(-0.94%)
Feb 20, 2015 33.25 33.35 32.80 32.89 147,217 -0.27(-0.81%)
Feb 19, 2015 33.37 33.70 32.84 33.16 136,123 -0.40(-1.19%)
Feb 18, 2015 33.42 33.80 33.37 33.56 80,229 +0.14(+0.42%)
Feb 17, 2015 33.91 34.07 33.26 33.42 81,728 -0.52(-1.53%)
Feb 13, 2015 33.94 33.94 33.94 0 -0.26(-0.76%)
Feb 12, 2015 34.30 34.47 33.90 34.20 50,310 +0.13(+0.38%)
Feb 11, 2015 34.34 34.60 33.73 34.07 48,655 -0.24(-0.70%)
Feb 10, 2015 34.70 34.85 34.24 34.31 71,196 -0.20(-0.58%)
Feb 09, 2015 34.43 34.67 34.10 34.51 76,895 -0.17(-0.49%)
Feb 06, 2015 34.27 34.92 34.27 34.68 47,232 +0.47(+1.37%)
Feb 05, 2015 34.39 35.09 33.92 34.21 67,045 +0.01(+0.03%)
Feb 04, 2015 34.48 34.68 33.95 34.20 79,226 -0.53(-1.53%)
Feb 03, 2015 34.23 35.18 34.23 34.73 134,399 +0.52(+1.52%)
Feb 02, 2015 33.21 34.36 33.10 34.21 114,592 +0.91(+2.73%)
Jan 30, 2015 34.00 34.21 32.83 33.30 797,105 -1.20(-3.48%)
Jan 29, 2015 34.00 34.91 33.91 34.50 137,344 +0.45(+1.32%)
Jan 28, 2015 34.31 34.80 33.83 34.05 125,655 -0.17(-0.50%)
Jan 27, 2015 34.25 34.67 33.56 34.22 121,922 -0.38(-1.10%)
Jan 26, 2015 34.92 35.25 34.05 34.60 125,665 -0.24(-0.69%)
Jan 23, 2015 36.39 36.39 34.65 34.84 172,730 -1.96(-5.33%)
Jan 22, 2015 35.97 37.20 35.63 36.80 206,256 +0.90(+2.51%)
Jan 21, 2015 35.00 36.12 34.75 35.90 180,284 +0.90(+2.57%)
Jan 20, 2015 34.20 35.28 33.73 35.00 164,431 +0.85(+2.49%)
Jan 19, 2015 34.48 34.81 34.15 34.15 81,719 -0.34(-0.99%)
Jan 16, 2015 34.49 34.68 34.08 34.49 121,460 -0.05(-0.14%)
Jan 15, 2015 34.64 34.93 34.08 34.54 62,084 -0.09(-0.26%)
Jan 14, 2015 34.79 34.86 34.00 34.63 60,638 -0.55(-1.56%)
Jan 13, 2015 34.03 35.44 33.98 35.18 174,709 +1.44(+4.27%)
Jan 12, 2015 33.66 33.93 32.74 33.74 130,116 -0.01(-0.03%)
Jan 09, 2015 33.50 34.11 33.50 33.75 100,781 +0.15(+0.45%)
Jan 08, 2015 33.56 33.62 32.90 33.60 86,371 +0.35(+1.05%)
Jan 07, 2015 32.85 33.36 32.77 33.25 101,026 +0.70(+2.15%)
Jan 06, 2015 35.12 35.12 32.38 32.55 229,769 -2.67(-7.58%)
Jan 05, 2015 35.09 35.54 34.98 35.22 153,219 -0.10(-0.28%)
Jan 02, 2015 35.12 35.90 34.92 35.32 168,718 -0.04(-0.11%)
Dec 31, 2014 35.36 35.36 35.36 0 +0.07(+0.20%)
Dec 30, 2014 36.14 36.26 35.14 35.29 77,722 -0.95(-2.62%)
Dec 29, 2014 36.26 36.97 35.69 36.24 70,214 -0.42(-1.15%)
Dec 24, 2014 36.66 36.66 36.66 0 -0.03(-0.08%)
Dec 23, 2014 36.49 37.18 36.47 36.69 53,922 +0.10(+0.27%)
Dec 22, 2014 36.73 36.99 36.11 36.59 50,199 -0.11(-0.30%)
Dec 19, 2014 36.29 36.71 35.75 36.70 224,138 +0.61(+1.69%)
Dec 18, 2014 36.11 36.40 35.64 36.09 170,810 +0.29(+0.81%)
Dec 17, 2014 35.60 36.40 35.26 35.80 282,345 +0.30(+0.85%)
Dec 16, 2014 36.03 35.50 229,280 +1.22(+3.56%)
Dec 15, 2014 33.60 34.52 33.60 34.28 140,207 +0.86(+2.57%)
Dec 12, 2014 32.97 33.52 32.85 33.42 142,637 +0.31(+0.94%)
Dec 11, 2014 33.49 33.89 32.85 33.11 115,085 -0.38(-1.13%)
Dec 10, 2014 33.94 33.96 33.20 33.49 80,515 -0.61(-1.79%)
Dec 09, 2014 34.26 34.43 33.67 34.10 175,777 -0.22(-0.64%)
Dec 08, 2014 35.81 35.92 34.05 34.32 69,854 -1.61(-4.48%)
Dec 05, 2014 35.29 36.00 35.14 35.93 187,339 +0.72(+2.04%)
Dec 04, 2014 35.11 35.44 35.00 35.21 121,569 +0.01(+0.03%)
Dec 03, 2014 34.93 35.41 34.89 35.20 163,759 +0.29(+0.83%)
Dec 02, 2014 34.79 35.19 34.50 34.91 148,090 +0.12(+0.34%)
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.