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 31, 2019 19.52 19.64 19.30 19.58 74,169 -0.01(-0.05%)
Oct 30, 2019 19.63 19.64 19.50 19.59 88,104 -0.12(-0.61%)
Oct 29, 2019 19.70 19.82 19.53 19.71 218,659 +0.02(+0.10%)
Oct 28, 2019 19.79 19.86 19.66 19.69 123,423 +0.14(+0.72%)
Oct 25, 2019 19.58 19.65 19.40 19.55 121,629 -0.01(-0.05%)
Oct 24, 2019 19.84 19.85 19.48 19.56 120,343 -0.22(-1.11%)
Oct 23, 2019 19.68 19.84 19.59 19.78 123,864 +0.10(+0.51%)
Oct 22, 2019 19.55 19.90 19.50 19.68 238,203 +0.21(+1.08%)
Oct 21, 2019 19.55 19.59 19.35 19.47 86,049 +0.03(+0.15%)
Oct 18, 2019 19.45 19.51 19.37 19.44 80,194 +0.03(+0.15%)
Oct 17, 2019 19.43 19.48 19.32 19.41 58,765 +0.01(+0.05%)
Oct 16, 2019 19.31 19.43 19.17 19.40 164,215 +0.17(+0.88%)
Oct 15, 2019 19.44 19.44 19.15 19.23 84,839 -0.07(-0.36%)
Oct 11, 2019 19.30 19.30 19.30 0 -0.16(-0.82%)
Oct 10, 2019 19.25 19.53 19.20 19.46 102,809 +0.26(+1.35%)
Oct 09, 2019 19.06 19.21 19.03 19.20 64,720 +0.16(+0.84%)
Oct 08, 2019 19.10 19.11 18.94 19.04 170,564 -0.07(-0.37%)
Oct 07, 2019 19.25 19.37 19.02 19.11 111,421 -0.09(-0.47%)
Oct 04, 2019 19.10 19.26 19.09 19.20 78,435 +0.15(+0.79%)
Oct 03, 2019 19.00 19.20 18.81 19.05 171,072 +0.05(+0.26%)
Oct 02, 2019 19.27 19.28 18.82 19.00 203,866 -0.24(-1.25%)
Oct 01, 2019 19.74 19.80 19.18 19.24 140,849 -0.45(-2.29%)
Sep 30, 2019 19.81 19.88 19.65 19.69 63,028 -0.13(-0.66%)
Sep 27, 2019 20.02 20.02 19.79 19.82 133,217 -0.28(-1.39%)
Sep 26, 2019 19.96 20.17 19.91 20.10 468,847 +0.17(+0.85%)
Sep 25, 2019 19.93 20.04 19.70 19.93 154,605 +0.02(+0.10%)
Sep 24, 2019 20.00 20.11 19.89 19.91 133,437 -0.01(-0.05%)
Sep 23, 2019 20.14 20.37 19.92 19.92 198,941 -0.21(-1.04%)
Sep 20, 2019 19.97 20.14 19.76 20.13 166,875 +0.21(+1.05%)
Sep 19, 2019 20.02 20.02 19.90 19.92 86,459 -0.05(-0.25%)
Sep 18, 2019 20.00 20.09 19.80 19.97 128,235 +0.06(+0.30%)
Sep 17, 2019 19.91 20.00 19.78 19.91 173,532 +0.08(+0.40%)
Sep 16, 2019 19.82 20.05 19.73 19.83 108,207 +0.10(+0.51%)
Sep 13, 2019 19.72 19.88 19.71 19.73 75,519 +0.08(+0.41%)
Sep 12, 2019 19.48 19.79 19.39 19.65 127,746 +0.26(+1.34%)
Sep 11, 2019 19.40 19.50 19.30 19.39 103,454 -0.01(-0.05%)
Sep 10, 2019 19.68 19.68 19.30 19.40 189,672 -0.25(-1.27%)
Sep 09, 2019 19.73 19.84 19.64 19.65 77,196 -0.04(-0.20%)
Sep 06, 2019 19.69 19.75 19.58 19.69 58,239 +0.05(+0.25%)
Sep 05, 2019 19.62 19.78 19.57 19.64 71,116 +0.12(+0.61%)
Sep 04, 2019 19.45 19.70 19.42 19.52 126,497 +0.10(+0.51%)
Sep 03, 2019 19.20 19.42 19.09 19.42 143,503 +0.09(+0.47%)
Aug 30, 2019 19.33 19.33 19.33 0 -0.02(-0.10%)
Aug 29, 2019 19.41 19.55 19.32 19.35 82,596 -0.12(-0.62%)
Aug 28, 2019 19.27 19.50 19.16 19.47 90,444 +0.22(+1.14%)
Aug 27, 2019 19.27 19.60 19.19 19.25 106,301 +0.08(+0.42%)
Aug 26, 2019 19.61 19.65 19.14 19.17 134,906 -0.32(-1.64%)
Aug 23, 2019 20.05 20.05 19.47 19.49 113,290 -0.45(-2.26%)
Aug 22, 2019 19.82 20.08 19.82 19.94 114,409 +0.19(+0.96%)
Aug 21, 2019 19.67 19.79 19.35 19.75 149,603 +0.25(+1.28%)
Aug 20, 2019 19.85 19.88 19.45 19.50 97,283 -0.20(-1.02%)
Aug 19, 2019 19.75 19.77 19.53 19.70 110,052 +0.05(+0.25%)
Aug 16, 2019 19.53 19.75 19.50 19.65 67,340 +0.24(+1.24%)
Aug 15, 2019 19.39 19.62 19.35 19.41 132,944 -0.22(-1.12%)
Aug 14, 2019 19.44 19.71 19.41 19.63 237,172 +0.11(+0.56%)
Aug 13, 2019 19.56 19.79 19.43 19.52 119,732 -0.08(-0.41%)
Aug 12, 2019 20.13 20.13 19.58 19.60 158,538 -0.56(-2.78%)
Aug 09, 2019 19.89 20.17 19.72 20.16 198,558 +0.26(+1.31%)
Aug 08, 2019 19.73 20.02 19.73 19.90 102,195 +0.26(+1.32%)
Aug 07, 2019 19.72 19.79 19.46 19.64 143,977 -0.08(-0.41%)
Aug 06, 2019 20.13 20.26 19.59 19.72 160,730 -0.54(-2.67%)
Aug 02, 2019 20.26 20.26 20.26 0 -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.