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 (%)
Jun 30, 2016 28.67 28.67 28.67 0 -0.88(-2.98%)
Jun 29, 2016 30.01 30.07 29.55 29.55 171,207 -0.24(-0.81%)
Jun 28, 2016 29.68 30.18 29.68 29.79 48,822 +0.08(+0.27%)
Jun 27, 2016 29.99 30.00 29.64 29.71 73,889 -0.27(-0.90%)
Jun 24, 2016 29.01 30.30 29.00 29.98 77,864 -0.45(-1.48%)
Jun 23, 2016 30.85 30.92 30.40 30.43 58,475 -0.23(-0.75%)
Jun 22, 2016 30.82 30.92 30.52 30.66 53,425 -0.14(-0.45%)
Jun 21, 2016 30.75 30.98 30.32 30.80 73,797 +0.26(+0.85%)
Jun 20, 2016 29.36 31.20 29.36 30.54 348,169 +1.28(+4.37%)
Jun 17, 2016 29.25 29.52 29.25 29.26 78,150 +0.01(+0.03%)
Jun 16, 2016 29.61 29.61 29.15 29.25 67,302 -0.45(-1.52%)
Jun 15, 2016 29.50 30.11 29.50 29.70 126,721 +0.19(+0.64%)
Jun 14, 2016 29.50 29.67 29.50 29.51 47,075 -0.04(-0.14%)
Jun 13, 2016 29.50 29.60 29.27 29.55 121,861 -0.06(-0.20%)
Jun 10, 2016 29.61 29.87 29.32 29.61 45,626 -0.22(-0.74%)
Jun 09, 2016 29.33 29.95 29.23 29.83 45,215 +0.36(+1.22%)
Jun 08, 2016 29.83 29.90 29.38 29.47 55,357 -0.29(-0.97%)
Jun 07, 2016 29.35 29.76 29.35 29.76 67,368 +0.40(+1.36%)
Jun 06, 2016 29.30 29.53 28.99 29.36 58,073 +0.08(+0.27%)
Jun 03, 2016 28.55 29.31 28.46 29.28 349,542 +0.82(+2.88%)
Jun 02, 2016 28.70 28.70 28.45 28.46 235,293 -0.24(-0.84%)
Jun 01, 2016 29.09 29.25 28.59 28.70 304,487 -0.45(-1.54%)
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%)
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.