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 (%)
May 31, 2016 29.15 29.48 28.92 29.15 432,097 +0.07(+0.24%)
May 30, 2016 29.36 29.36 28.89 29.08 37,322 -0.04(-0.14%)
May 27, 2016 29.31 29.33 29.08 29.12 60,967 -0.09(-0.31%)
May 26, 2016 29.48 29.48 29.05 29.21 41,693 -0.12(-0.41%)
May 25, 2016 29.46 29.58 29.10 29.33 57,383 -0.01(-0.03%)
May 24, 2016 29.09 29.35 29.04 29.34 46,227 +0.39(+1.35%)
May 20, 2016 28.95 28.95 28.95 0 -0.06(-0.21%)
May 19, 2016 28.87 29.13 28.58 29.01 38,943 +0.15(+0.52%)
May 18, 2016 29.23 29.24 28.80 28.86 66,204 -0.40(-1.37%)
May 17, 2016 29.08 29.26 29.07 29.26 24,481 +0.10(+0.34%)
May 16, 2016 29.15 29.30 28.88 29.16 85,114 +0.23(+0.80%)
May 13, 2016 28.73 29.02 28.71 28.93 63,132 +0.21(+0.73%)
May 12, 2016 29.01 29.20 28.20 28.72 134,182 -0.28(-0.97%)
May 11, 2016 29.39 29.40 27.42 29.00 148,630 -0.39(-1.33%)
May 10, 2016 29.33 29.63 29.20 29.39 34,196 +0.24(+0.82%)
May 09, 2016 28.98 29.26 28.93 29.15 31,427 +0.25(+0.87%)
May 06, 2016 28.85 29.41 28.85 28.90 89,983 +0.05(+0.17%)
May 05, 2016 29.07 29.32 28.71 28.85 141,852 -0.13(-0.45%)
May 04, 2016 29.47 29.75 28.97 28.98 123,926 -0.58(-1.96%)
May 03, 2016 29.85 29.85 29.01 29.56 102,500 -0.37(-1.24%)
May 02, 2016 30.06 30.22 29.79 29.93 80,742 -0.08(-0.27%)
Apr 29, 2016 30.42 30.65 29.68 30.01 137,605 -0.40(-1.32%)
Apr 28, 2016 30.95 31.02 30.41 30.41 81,801 -0.67(-2.16%)
Apr 27, 2016 30.61 31.14 30.61 31.08 126,180 +0.46(+1.50%)
Apr 26, 2016 31.14 31.18 30.62 30.62 149,706 -0.37(-1.19%)
Apr 25, 2016 31.11 31.11 30.60 30.99 77,374 +0.10(+0.32%)
Apr 22, 2016 30.70 31.17 30.49 30.89 160,933 +0.27(+0.88%)
Apr 21, 2016 30.30 30.75 30.23 30.62 100,581 +0.31(+1.02%)
Apr 20, 2016 30.14 30.49 30.03 30.31 216,355 +0.12(+0.40%)
Apr 19, 2016 30.46 30.46 30.17 30.19 102,348 -0.14(-0.46%)
Apr 18, 2016 30.20 30.46 29.84 30.33 131,071 +0.02(+0.07%)
Apr 15, 2016 30.41 30.45 30.04 30.31 86,147 -0.09(-0.30%)
Apr 14, 2016 30.69 30.71 30.22 30.40 104,419 -0.30(-0.98%)
Apr 13, 2016 30.40 30.85 29.68 30.70 394,429 +0.52(+1.72%)
Apr 12, 2016 29.37 30.37 29.15 30.18 292,149 +0.95(+3.25%)
Apr 11, 2016 29.60 29.60 28.95 29.23 71,454 -0.34(-1.15%)
Apr 08, 2016 29.72 29.72 29.19 29.57 127,768 +0.08(+0.27%)
Apr 07, 2016 29.36 29.65 29.01 29.49 118,192 +0.02(+0.07%)
Apr 06, 2016 28.80 29.67 28.80 29.47 368,930 +0.80(+2.79%)
Apr 05, 2016 28.23 28.86 28.00 28.67 116,902 +0.42(+1.49%)
Apr 04, 2016 28.06 28.35 27.79 28.25 113,372 +0.36(+1.29%)
Apr 01, 2016 27.82 28.14 27.51 27.89 93,197 -0.11(-0.39%)
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%)
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.