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 (%)
Mar 31, 2016 27.92 28.12 27.63 28.00 78,121 +0.31(+1.12%)
Mar 30, 2016 27.81 28.10 27.59 27.69 155,619 +0.02(+0.07%)
Mar 29, 2016 27.31 27.67 26.99 27.67 63,135 +0.28(+1.02%)
Mar 28, 2016 27.12 27.43 26.86 27.39 35,355 +0.26(+0.96%)
Mar 24, 2016 27.13 27.13 27.13 0 -0.18(-0.66%)
Mar 23, 2016 27.98 27.98 27.23 27.31 63,011 -0.59(-2.11%)
Mar 22, 2016 27.74 28.12 27.43 27.90 147,421 +0.23(+0.83%)
Mar 21, 2016 27.45 27.86 27.28 27.67 59,388 +0.24(+0.87%)
Mar 18, 2016 27.38 27.65 27.17 27.43 126,961 +0.28(+1.03%)
Mar 17, 2016 27.19 27.71 27.00 27.15 111,797 +0.06(+0.22%)
Mar 16, 2016 27.09 27.20 26.95 27.09 384,089 -0.01(-0.04%)
Mar 15, 2016 27.20 27.25 26.86 27.10 119,174 -0.21(-0.77%)
Mar 14, 2016 26.48 27.32 26.36 27.31 238,298 +0.85(+3.21%)
Mar 11, 2016 26.78 26.84 26.36 26.46 239,147 -0.11(-0.41%)
Mar 10, 2016 26.50 26.85 26.30 26.57 385,903 +0.13(+0.49%)
Mar 09, 2016 25.99 26.89 25.66 26.44 442,768 +1.09(+4.30%)
Mar 08, 2016 25.41 25.64 24.99 25.35 324,059 +0.05(+0.20%)
Mar 07, 2016 24.96 25.49 24.95 25.30 108,919 +0.48(+1.93%)
Mar 04, 2016 24.66 25.02 24.65 24.82 361,720 +0.27(+1.10%)
Mar 03, 2016 24.52 24.76 24.52 24.55 55,213 -0.04(-0.16%)
Mar 02, 2016 24.22 24.69 24.21 24.59 64,836 +0.38(+1.57%)
Mar 01, 2016 24.79 24.95 24.05 24.21 135,525 -0.42(-1.71%)
Feb 29, 2016 24.66 24.74 24.45 24.63 99,469 +0.03(+0.12%)
Feb 26, 2016 25.00 25.00 24.00 24.60 251,161 -0.05(-0.20%)
Feb 25, 2016 24.82 24.85 24.46 24.65 189,372 -0.16(-0.64%)
Feb 24, 2016 24.72 24.81 24.36 24.81 287,471 +0.03(+0.12%)
Feb 23, 2016 24.98 25.13 24.69 24.78 218,543 -0.08(-0.32%)
Feb 22, 2016 25.50 24.75 24.86 103,627 +0.01(+0.04%)
Feb 19, 2016 25.00 25.01 24.46 24.85 122,755 +0.15(+0.61%)
Feb 18, 2016 25.51 25.61 24.59 24.70 184,026 -0.23(-0.92%)
Feb 17, 2016 24.25 25.01 24.08 24.93 97,672 +0.90(+3.75%)
Feb 16, 2016 23.94 24.12 23.59 24.03 82,045 +0.49(+2.08%)
Feb 12, 2016 23.54 23.54 23.54 0 +1.08(+4.81%)
Feb 11, 2016 22.60 22.80 22.11 22.46 154,229 -0.38(-1.66%)
Feb 10, 2016 22.71 23.35 22.71 22.84 64,981 -0.03(-0.13%)
Feb 09, 2016 23.40 23.40 22.71 22.87 96,456 -0.35(-1.51%)
Feb 08, 2016 23.59 23.60 22.69 23.22 75,886 -0.41(-1.74%)
Feb 05, 2016 24.16 24.17 23.45 23.63 68,838 -0.36(-1.50%)
Feb 04, 2016 24.38 24.38 23.75 23.99 89,829 -0.10(-0.42%)
Feb 03, 2016 24.00 24.45 23.95 24.09 221,717 +0.27(+1.13%)
Feb 02, 2016 23.89 23.89 23.29 23.82 134,291 -0.27(-1.12%)
Feb 01, 2016 23.87 24.20 23.24 24.09 135,647 +0.32(+1.35%)
Jan 29, 2016 22.97 23.77 22.94 23.77 407,674 +0.87(+3.80%)
Jan 28, 2016 23.06 23.25 22.85 22.90 82,780 -0.02(-0.09%)
Jan 27, 2016 22.50 23.15 22.35 22.92 84,286 +0.30(+1.33%)
Jan 26, 2016 22.66 23.15 22.61 22.62 83,738 +0.00(+0.00%)
Jan 25, 2016 23.22 23.29 22.29 22.62 98,097 -0.51(-2.20%)
Jan 22, 2016 22.49 23.21 22.37 23.13 91,366 +1.03(+4.66%)
Jan 21, 2016 21.66 22.32 21.45 22.10 133,375 +0.53(+2.46%)
Jan 20, 2016 21.05 21.67 21.02 21.57 198,305 +0.09(+0.42%)
Jan 19, 2016 21.70 21.96 21.33 21.48 181,099 -0.22(-1.01%)
Jan 18, 2016 22.00 22.10 21.51 21.70 66,351 -0.25(-1.14%)
Jan 15, 2016 22.38 22.40 21.68 21.95 160,099 -0.72(-3.18%)
Jan 14, 2016 22.52 22.74 21.42 22.67 153,406 +0.11(+0.49%)
Jan 13, 2016 22.96 23.47 22.49 22.56 88,807 -0.34(-1.48%)
Jan 12, 2016 23.05 23.41 22.41 22.90 179,401 +0.04(+0.17%)
Jan 11, 2016 23.41 23.67 22.77 22.86 106,076 -0.42(-1.80%)
Jan 08, 2016 22.79 23.53 22.71 23.28 119,829 +0.72(+3.19%)
Jan 07, 2016 22.75 22.85 22.21 22.56 140,351 -0.54(-2.34%)
Jan 06, 2016 23.64 23.74 22.95 23.10 121,411 -0.67(-2.82%)
Jan 05, 2016 23.68 24.00 23.47 23.77 112,087 +0.12(+0.51%)
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.