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 (%)
Oct 30, 2015 27.77 27.50 27.82 143,977 +0.05(+0.18%)
Oct 29, 2015 27.79 28.09 27.60 27.77 121,384 +0.03(+0.11%)
Oct 28, 2015 27.67 27.90 27.60 27.74 115,847 +0.08(+0.29%)
Oct 27, 2015 28.58 28.58 27.61 27.66 105,954 -0.52(-1.85%)
Oct 26, 2015 28.80 28.80 28.00 28.18 59,582 -0.43(-1.50%)
Oct 23, 2015 28.17 28.86 28.17 28.61 82,253 +0.63(+2.25%)
Oct 22, 2015 27.64 28.24 27.52 27.98 119,101 +0.48(+1.75%)
Oct 21, 2015 27.06 27.53 26.85 27.50 214,159 +0.49(+1.81%)
Oct 20, 2015 27.07 27.12 26.85 27.01 32,157 -0.11(-0.41%)
Oct 19, 2015 27.22 27.22 26.72 27.12 75,580 +0.22(+0.82%)
Oct 16, 2015 27.19 27.19 26.88 26.90 97,319 -0.08(-0.30%)
Oct 15, 2015 27.18 27.36 26.88 26.98 98,033 -0.09(-0.33%)
Oct 14, 2015 27.02 27.39 26.98 27.07 104,833 -0.14(-0.51%)
Oct 13, 2015 27.24 27.45 27.02 27.21 53,178 -0.07(-0.26%)
Oct 09, 2015 27.28 27.28 27.28 0 -0.44(-1.59%)
Oct 08, 2015 27.54 27.73 26.95 27.72 161,049 +0.22(+0.80%)
Oct 07, 2015 27.50 27.81 27.20 27.50 84,286 +0.13(+0.47%)
Oct 06, 2015 27.87 27.21 27.37 36,520 -0.01(-0.04%)
Oct 05, 2015 27.42 27.76 27.17 27.38 65,787 +0.37(+1.37%)
Oct 02, 2015 26.79 27.17 26.48 27.01 56,367 +0.03(+0.11%)
Oct 01, 2015 27.06 27.09 26.46 26.98 43,336 +0.02(+0.07%)
Sep 30, 2015 27.05 27.14 26.48 26.96 120,263 +0.51(+1.93%)
Sep 29, 2015 27.63 27.69 26.33 26.45 168,225 -1.07(-3.89%)
Sep 28, 2015 28.50 28.76 27.30 27.52 90,157 -0.98(-3.44%)
Sep 25, 2015 28.64 29.00 28.32 28.50 70,147 +0.01(+0.04%)
Sep 24, 2015 29.02 29.02 28.17 28.49 112,915 -0.55(-1.89%)
Sep 23, 2015 29.34 29.42 28.81 29.04 78,059 -0.05(-0.17%)
Sep 22, 2015 29.22 29.22 28.76 29.09 152,101 +0.09(+0.31%)
Sep 21, 2015 29.09 29.49 28.86 29.00 113,911 +0.00(+0.00%)
Sep 18, 2015 28.90 29.30 28.50 29.00 154,443 -0.07(-0.24%)
Sep 17, 2015 28.25 29.20 27.76 29.07 188,771 +0.72(+2.54%)
Sep 16, 2015 27.08 28.55 27.08 28.35 141,503 +1.45(+5.39%)
Sep 15, 2015 26.76 27.09 26.54 26.90 89,283 +0.21(+0.79%)
Sep 14, 2015 27.26 27.40 26.62 26.69 71,599 -0.44(-1.62%)
Sep 11, 2015 27.59 27.59 26.94 27.13 55,334 -0.19(-0.70%)
Sep 10, 2015 27.36 27.50 27.00 27.32 104,871 -0.18(-0.65%)
Sep 09, 2015 26.90 27.63 26.90 27.50 168,446 +0.85(+3.19%)
Sep 08, 2015 26.37 26.75 26.25 26.65 75,979 +0.44(+1.68%)
Sep 04, 2015 26.21 26.21 26.21 0 +0.21(+0.81%)
Sep 03, 2015 25.88 26.47 25.64 26.00 158,612 +0.21(+0.81%)
Sep 02, 2015 26.47 26.47 25.45 25.79 73,388 -0.47(-1.79%)
Sep 01, 2015 26.77 26.77 26.23 26.26 73,775 -0.66(-2.45%)
Aug 31, 2015 26.55 27.10 26.37 26.92 118,852 +0.34(+1.28%)
Aug 28, 2015 26.88 26.91 26.24 26.58 67,462 -0.39(-1.45%)
Aug 27, 2015 27.42 27.42 26.79 26.97 73,537 +0.43(+1.62%)
Aug 26, 2015 26.92 26.92 25.85 26.54 134,859 -0.04(-0.15%)
Aug 25, 2015 26.85 27.00 26.46 26.58 110,182 +0.16(+0.61%)
Aug 24, 2015 26.99 26.99 25.50 26.42 111,838 -0.75(-2.76%)
Aug 21, 2015 27.45 27.90 27.02 27.17 95,828 -0.33(-1.20%)
Aug 20, 2015 27.70 27.75 27.25 27.50 83,910 -0.22(-0.79%)
Aug 19, 2015 28.09 28.09 27.30 27.72 49,778 -0.24(-0.86%)
Aug 18, 2015 27.22 28.05 27.16 27.96 62,139 +0.74(+2.72%)
Aug 17, 2015 27.09 27.32 26.63 27.22 86,583 +0.02(+0.07%)
Aug 14, 2015 27.36 27.71 26.86 27.20 154,516 -0.30(-1.09%)
Aug 13, 2015 27.69 27.70 27.33 27.50 138,069 -0.27(-0.97%)
Aug 12, 2015 28.39 28.39 27.60 27.77 74,956 -0.56(-1.98%)
Aug 11, 2015 28.13 28.40 28.03 28.33 65,295 +0.03(+0.11%)
Aug 10, 2015 28.68 28.97 28.06 28.30 141,453 -0.30(-1.05%)
Aug 07, 2015 29.15 29.31 28.60 28.60 68,787 -0.60(-2.05%)
Aug 06, 2015 29.49 29.66 28.94 29.20 42,882 -0.34(-1.15%)
Aug 05, 2015 30.27 30.27 29.50 29.54 92,507 -0.41(-1.37%)
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.