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 (%)
Jul 31, 2018 17.82 18.52 17.82 18.50 254,137 +0.64(+3.58%)
Jul 30, 2018 17.49 17.90 17.40 17.86 239,235 +0.19(+1.08%)
Jul 27, 2018 17.80 17.99 17.55 17.67 165,454 -0.08(-0.45%)
Jul 26, 2018 17.50 17.94 17.16 17.75 304,403 +0.22(+1.25%)
Jul 25, 2018 17.07 17.58 17.07 17.53 306,031 +0.46(+2.69%)
Jul 24, 2018 16.54 17.31 16.38 17.07 704,508 +0.86(+5.31%)
Jul 23, 2018 16.27 16.36 15.97 16.21 103,835 -0.03(-0.18%)
Jul 20, 2018 16.23 16.32 16.19 16.24 62,609 +0.01(+0.06%)
Jul 19, 2018 16.38 16.44 16.06 16.23 96,210 -0.18(-1.10%)
Jul 18, 2018 16.06 16.44 16.01 16.41 120,335 +0.34(+2.12%)
Jul 17, 2018 15.75 16.09 15.75 16.07 86,388 +0.30(+1.90%)
Jul 16, 2018 15.67 15.82 15.62 15.77 109,926 +0.06(+0.38%)
Jul 13, 2018 16.20 16.28 15.65 15.71 265,576 -0.60(-3.68%)
Jul 12, 2018 16.28 16.35 16.20 16.31 107,175 +0.08(+0.49%)
Jul 11, 2018 16.24 16.27 16.09 16.23 193,953 -0.06(-0.37%)
Jul 10, 2018 16.11 16.29 16.10 16.29 73,335 +0.22(+1.37%)
Jul 09, 2018 16.15 16.15 16.02 16.07 87,766 -0.02(-0.12%)
Jul 06, 2018 16.01 16.11 15.98 16.09 67,712 +0.09(+0.56%)
Jul 05, 2018 15.88 16.03 15.81 16.00 52,777 +0.17(+1.07%)
Jul 04, 2018 15.79 15.92 15.78 15.83 46,283 +0.08(+0.51%)
Jul 03, 2018 15.99 15.99 15.71 15.75 133,801 -0.19(-1.19%)
Jun 29, 2018 15.94 15.94 15.94 0 +0.11(+0.69%)
Jun 28, 2018 16.02 16.02 15.71 15.83 205,818 -0.34(-2.10%)
Jun 27, 2018 16.26 16.36 16.11 16.17 88,891 -0.07(-0.43%)
Jun 26, 2018 16.24 16.43 16.08 16.24 71,857 +0.01(+0.06%)
Jun 25, 2018 16.65 16.65 16.23 16.23 158,447 -0.28(-1.70%)
Jun 22, 2018 16.52 16.68 16.46 16.51 81,195 +0.01(+0.06%)
Jun 21, 2018 16.58 16.58 16.33 16.50 99,521 -0.06(-0.36%)
Jun 20, 2018 16.77 16.78 16.54 16.56 113,709 -0.12(-0.72%)
Jun 19, 2018 16.99 17.01 16.63 16.68 135,083 -0.44(-2.57%)
Jun 18, 2018 16.54 17.39 16.54 17.12 280,847 +0.56(+3.38%)
Jun 15, 2018 16.66 16.35 16.56 90,372 +0.21(+1.28%)
Jun 14, 2018 16.48 16.48 16.34 16.35 108,838 -0.03(-0.18%)
Jun 13, 2018 16.30 16.70 16.19 16.38 137,136 +0.12(+0.74%)
Jun 12, 2018 16.55 16.56 16.11 16.26 130,784 -0.28(-1.69%)
Jun 11, 2018 16.73 16.91 16.50 16.54 160,833 -0.05(-0.30%)
Jun 08, 2018 16.14 16.62 16.04 16.59 141,037 +0.44(+2.72%)
Jun 07, 2018 16.01 16.20 16.01 16.15 80,342 +0.14(+0.87%)
Jun 06, 2018 15.92 16.06 15.92 16.01 85,489 +0.10(+0.63%)
Jun 05, 2018 15.94 16.21 15.85 15.91 161,529 +0.00(+0.00%)
Jun 04, 2018 15.80 15.91 15.76 15.91 152,311 +0.17(+1.08%)
Jun 01, 2018 15.67 15.78 15.67 15.74 47,665 +0.08(+0.51%)
May 31, 2018 15.74 15.87 15.58 15.66 122,621 -0.08(-0.51%)
May 30, 2018 15.55 15.78 15.38 15.74 242,258 +0.08(+0.51%)
May 29, 2018 15.85 16.01 15.60 15.66 177,467 -0.28(-1.76%)
May 28, 2018 15.78 16.15 15.78 15.94 102,947 +0.17(+1.08%)
May 25, 2018 15.86 15.95 15.75 15.77 146,594 -0.13(-0.82%)
May 24, 2018 16.12 16.25 15.81 15.90 171,408 -0.19(-1.18%)
May 23, 2018 16.24 16.33 16.03 16.09 146,103 -0.11(-0.68%)
May 22, 2018 16.05 16.63 16.05 16.20 330,681 +0.28(+1.76%)
May 18, 2018 15.92 15.92 15.92 0 -0.03(-0.19%)
May 17, 2018 15.92 16.18 15.84 15.95 125,641 -0.01(-0.06%)
May 16, 2018 16.06 16.06 15.63 15.96 187,182 -0.04(-0.25%)
May 15, 2018 15.80 16.14 15.78 16.00 167,429 +0.16(+1.01%)
May 14, 2018 16.11 16.15 15.75 15.84 120,434 -0.16(-1.00%)
May 11, 2018 15.58 16.10 15.53 16.00 192,206 +0.53(+3.43%)
May 10, 2018 15.36 15.83 15.30 15.47 417,258 +0.16(+1.05%)
May 09, 2018 16.34 16.34 15.30 15.31 892,356 -1.21(-7.32%)
May 08, 2018 17.60 17.62 16.43 16.52 558,424 -0.88(-5.06%)
May 07, 2018 17.47 17.59 17.23 17.40 164,578 +0.04(+0.23%)
May 04, 2018 17.16 17.40 17.14 17.36 94,303 +0.21(+1.22%)
May 03, 2018 16.88 17.19 16.81 17.15 114,887 +0.21(+1.24%)
May 02, 2018 17.00 17.01 16.80 16.94 163,019 -0.05(-0.29%)
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.