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 (%)
Apr 28, 2017 21.57 21.80 21.55 21.77 72,694 +0.20(+0.93%)
Apr 27, 2017 21.78 21.85 21.49 21.57 108,949 -0.31(-1.42%)
Apr 26, 2017 22.16 22.16 21.80 21.88 86,083 -0.32(-1.44%)
Apr 25, 2017 22.20 22.33 22.10 22.20 76,561 +0.02(+0.09%)
Apr 24, 2017 22.35 22.48 22.16 22.18 156,618 -0.11(-0.49%)
Apr 21, 2017 22.46 22.47 22.25 22.29 43,628 -0.11(-0.49%)
Apr 20, 2017 22.38 22.47 22.28 22.40 32,905 +0.05(+0.22%)
Apr 19, 2017 22.63 22.67 22.24 22.35 69,243 -0.22(-0.97%)
Apr 18, 2017 22.51 22.62 22.42 22.57 45,328 +0.08(+0.36%)
Apr 17, 2017 22.26 22.60 22.20 22.49 27,122 +0.23(+1.03%)
Apr 13, 2017 22.35 22.51 22.20 22.26 42,222 -0.14(-0.62%)
Apr 12, 2017 22.56 22.56 22.33 22.40 32,598 -0.15(-0.67%)
Apr 11, 2017 22.41 22.55 22.31 22.55 46,699 +0.08(+0.36%)
Apr 10, 2017 22.27 22.69 22.27 22.47 81,776 +0.14(+0.63%)
Apr 07, 2017 22.25 22.44 22.12 22.33 42,587 +0.11(+0.50%)
Apr 06, 2017 22.23 22.31 22.10 22.22 28,631 +0.05(+0.23%)
Apr 05, 2017 22.30 22.41 21.96 22.17 90,570 -0.06(-0.27%)
Apr 04, 2017 22.21 22.34 22.09 22.23 152,694 +0.08(+0.36%)
Apr 03, 2017 22.45 22.45 21.81 22.15 100,562 -0.16(-0.72%)
Mar 31, 2017 22.32 22.47 22.07 22.31 47,778 -0.07(-0.31%)
Mar 30, 2017 22.06 22.43 21.95 22.38 120,635 +0.41(+1.87%)
Mar 29, 2017 22.19 22.25 21.90 21.97 96,418 -0.23(-1.04%)
Mar 28, 2017 22.27 22.41 22.08 22.20 102,521 -0.06(-0.27%)
Mar 27, 2017 22.09 22.67 21.97 22.26 110,630 +0.29(+1.32%)
Mar 24, 2017 21.75 22.20 21.51 21.97 154,532 +0.22(+1.01%)
Mar 23, 2017 21.91 21.94 21.74 21.75 99,469 -0.16(-0.73%)
Mar 22, 2017 22.16 22.17 21.70 21.91 225,568 -0.35(-1.57%)
Mar 21, 2017 22.39 22.79 22.11 22.26 111,316 -0.03(-0.13%)
Mar 20, 2017 22.53 22.53 22.10 22.29 60,415 -0.19(-0.85%)
Mar 17, 2017 22.44 22.62 22.34 22.48 101,798 +0.13(+0.58%)
Mar 16, 2017 22.59 22.80 22.34 22.35 151,261 -0.15(-0.67%)
Mar 15, 2017 22.61 22.61 22.10 22.50 90,385 -0.03(-0.13%)
Mar 14, 2017 22.70 22.70 22.29 22.53 94,203 -0.24(-1.05%)
Mar 13, 2017 22.46 22.93 22.46 22.77 107,075 +0.37(+1.65%)
Mar 10, 2017 22.31 22.64 22.21 22.40 121,280 +0.24(+1.08%)
Mar 09, 2017 21.87 22.24 21.67 22.16 215,742 +0.23(+1.05%)
Mar 08, 2017 22.42 22.43 21.62 21.93 227,149 +0.20(+0.92%)
Mar 07, 2017 21.70 21.83 21.65 21.73 157,649 -0.01(-0.05%)
Mar 06, 2017 22.02 22.02 21.56 21.74 101,903 -0.26(-1.18%)
Mar 03, 2017 22.01 22.09 21.70 22.00 92,166 +0.04(+0.18%)
Mar 02, 2017 22.38 22.42 21.91 21.96 221,769 -0.42(-1.88%)
Mar 01, 2017 22.20 22.49 22.03 22.38 95,517 +0.42(+1.91%)
Feb 28, 2017 21.99 22.14 21.77 21.96 131,776 +0.01(+0.05%)
Feb 27, 2017 22.32 22.32 21.83 21.95 175,879 -0.32(-1.44%)
Feb 24, 2017 22.77 22.77 22.23 22.27 119,484 -0.50(-2.20%)
Feb 23, 2017 22.95 23.12 22.73 22.77 68,974 -0.08(-0.35%)
Feb 22, 2017 23.20 23.20 22.73 22.85 123,422 -0.35(-1.51%)
Feb 21, 2017 23.40 23.45 23.07 23.20 76,940 -0.16(-0.68%)
Feb 17, 2017 23.36 23.36 23.36 0 -0.08(-0.34%)
Feb 16, 2017 23.58 23.75 23.36 23.44 54,035 -0.21(-0.89%)
Feb 15, 2017 23.69 23.84 23.60 23.65 84,172 +0.07(+0.30%)
Feb 14, 2017 23.40 23.69 23.33 23.58 90,480 +0.24(+1.03%)
Feb 13, 2017 23.31 23.48 23.12 23.34 75,531 +0.13(+0.56%)
Feb 10, 2017 23.35 23.50 23.19 23.21 68,783 -0.04(-0.17%)
Feb 09, 2017 23.04 23.36 22.95 23.25 89,996 +0.31(+1.35%)
Feb 08, 2017 22.59 23.02 22.51 22.94 51,418 +0.25(+1.10%)
Feb 07, 2017 22.93 22.93 22.55 22.69 60,689 -0.19(-0.83%)
Feb 06, 2017 23.11 23.23 22.69 22.88 86,468 -0.13(-0.56%)
Feb 03, 2017 23.01 23.15 22.78 23.01 95,284 +0.10(+0.44%)
Feb 02, 2017 22.59 22.97 22.36 22.91 107,921 +0.30(+1.33%)
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.