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 (%)
Dec 29, 2017 20.67 20.67 20.67 0 +0.00(+0.00%)
Dec 28, 2017 20.37 20.70 20.25 20.67 158,588 +0.24(+1.17%)
Dec 27, 2017 20.46 20.70 20.40 20.43 230,897 -0.07(-0.34%)
Dec 22, 2017 20.30 20.59 20.21 20.50 234,101 +0.28(+1.38%)
Dec 21, 2017 20.15 20.27 20.00 20.22 205,744 +0.11(+0.55%)
Dec 20, 2017 20.00 20.17 19.91 20.11 205,014 +0.15(+0.75%)
Dec 19, 2017 20.05 20.07 19.86 19.96 164,876 -0.04(-0.20%)
Dec 18, 2017 19.28 20.42 19.28 20.00 500,696 +0.93(+4.88%)
Dec 15, 2017 19.05 19.25 19.03 19.07 196,424 +0.00(+0.00%)
Dec 14, 2017 19.03 19.19 18.94 19.07 117,484 +0.08(+0.42%)
Dec 13, 2017 18.92 19.16 18.79 18.99 89,819 +0.06(+0.32%)
Dec 12, 2017 19.21 19.24 18.78 18.93 129,689 -0.28(-1.46%)
Dec 11, 2017 18.70 19.22 18.68 19.21 156,712 +0.53(+2.84%)
Dec 08, 2017 18.43 18.76 18.26 18.68 192,054 +0.25(+1.36%)
Dec 07, 2017 18.15 18.44 18.10 18.43 154,172 +0.29(+1.60%)
Dec 06, 2017 18.08 18.50 18.07 18.14 510,609 +0.07(+0.39%)
Dec 05, 2017 18.18 18.31 18.04 18.07 358,163 -0.15(-0.82%)
Dec 04, 2017 18.50 18.52 18.22 18.22 163,255 -0.26(-1.41%)
Dec 01, 2017 18.49 18.58 18.43 18.48 80,494 -0.04(-0.22%)
Nov 30, 2017 18.47 18.74 18.47 18.52 214,748 +0.06(+0.33%)
Nov 29, 2017 18.37 18.55 18.36 18.46 144,719 +0.01(+0.05%)
Nov 28, 2017 18.48 18.49 18.34 18.45 83,383 -0.03(-0.16%)
Nov 27, 2017 18.65 18.65 18.27 18.48 158,714 -0.20(-1.07%)
Nov 24, 2017 18.64 18.76 18.55 18.68 88,686 +0.00(+0.00%)
Nov 23, 2017 18.51 18.68 18.48 18.68 79,608 +0.20(+1.08%)
Nov 22, 2017 18.40 18.58 18.40 18.48 127,948 +0.15(+0.82%)
Nov 21, 2017 18.41 18.62 18.28 18.33 221,806 -0.04(-0.22%)
Nov 20, 2017 18.44 18.55 18.35 18.37 112,066 -0.10(-0.54%)
Nov 17, 2017 18.79 18.79 18.33 18.47 183,747 -0.27(-1.44%)
Nov 16, 2017 18.30 18.79 18.27 18.74 171,624 +0.49(+2.68%)
Nov 15, 2017 18.09 18.28 17.90 18.25 216,290 +0.07(+0.39%)
Nov 14, 2017 18.49 18.49 18.11 18.18 156,115 -0.17(-0.93%)
Nov 13, 2017 18.35 18.45 18.21 18.35 149,243 +0.01(+0.05%)
Nov 10, 2017 18.49 18.54 18.20 18.34 225,794 -0.15(-0.81%)
Nov 09, 2017 18.60 18.74 18.35 18.49 223,140 -0.14(-0.75%)
Nov 08, 2017 18.75 18.95 18.35 18.63 301,865 -0.11(-0.59%)
Nov 07, 2017 19.14 19.42 18.65 18.74 756,282 -1.28(-6.39%)
Nov 06, 2017 20.03 20.04 19.87 20.02 136,846 +0.09(+0.45%)
Nov 03, 2017 20.12 20.13 19.85 19.93 170,466 -0.15(-0.75%)
Nov 02, 2017 20.55 20.55 19.99 20.08 272,044 -0.47(-2.29%)
Nov 01, 2017 20.52 20.70 20.52 20.55 86,588 +0.11(+0.54%)
Oct 31, 2017 20.57 20.58 20.40 20.44 99,738 -0.10(-0.49%)
Oct 30, 2017 20.78 20.93 20.49 20.54 147,894 -0.32(-1.53%)
Oct 27, 2017 20.62 20.87 20.47 20.86 129,831 +0.23(+1.11%)
Oct 26, 2017 20.90 20.90 20.44 20.63 196,589 -0.27(-1.29%)
Oct 25, 2017 21.03 21.03 20.86 20.90 55,635 -0.15(-0.71%)
Oct 24, 2017 21.04 21.09 20.84 21.05 98,198 +0.07(+0.33%)
Oct 23, 2017 21.09 21.09 20.86 20.98 51,184 -0.12(-0.57%)
Oct 20, 2017 20.86 21.14 20.73 21.10 145,685 +0.32(+1.54%)
Oct 19, 2017 20.71 20.80 20.61 20.78 53,150 +0.10(+0.48%)
Oct 18, 2017 20.67 20.85 20.67 20.68 43,154 +0.01(+0.05%)
Oct 17, 2017 21.09 21.14 20.65 20.67 82,140 -0.24(-1.15%)
Oct 16, 2017 21.14 21.24 20.83 20.91 70,148 -0.17(-0.81%)
Oct 13, 2017 20.83 21.15 20.77 21.08 98,179 +0.33(+1.59%)
Oct 12, 2017 20.89 21.08 20.74 20.75 183,322 -0.06(-0.29%)
Oct 11, 2017 20.27 20.87 20.20 20.81 225,545 +0.57(+2.82%)
Oct 10, 2017 20.28 20.36 20.20 20.24 100,068 -0.04(-0.20%)
Oct 06, 2017 20.28 20.46 20.14 20.28 144,099 -0.02(-0.10%)
Oct 05, 2017 20.72 20.73 20.24 20.30 172,530 -0.36(-1.74%)
Oct 04, 2017 20.59 20.83 20.54 20.66 64,882 +0.07(+0.34%)
Oct 03, 2017 20.65 20.89 20.59 20.59 78,999 -0.01(-0.05%)
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.