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 (%)
Sep 28, 2018 20.39 20.48 20.25 20.29 96,906 -0.18(-0.88%)
Sep 27, 2018 20.42 20.53 20.23 20.47 163,535 -0.04(-0.20%)
Sep 26, 2018 20.65 20.77 20.44 20.51 178,318 -0.18(-0.87%)
Sep 25, 2018 20.78 20.79 20.59 20.69 181,327 -0.02(-0.10%)
Sep 24, 2018 20.76 20.81 20.65 20.71 204,601 +0.03(+0.15%)
Sep 21, 2018 20.67 20.88 20.59 20.68 294,531 +0.01(+0.05%)
Sep 20, 2018 20.56 20.94 20.55 20.67 275,773 +0.18(+0.88%)
Sep 19, 2018 20.33 20.69 20.33 20.49 406,869 +0.06(+0.29%)
Sep 18, 2018 20.12 20.55 20.00 20.43 263,706 +0.34(+1.69%)
Sep 17, 2018 20.26 20.59 20.04 20.09 384,379 +0.38(+1.93%)
Sep 14, 2018 19.46 19.88 19.41 19.71 202,695 +0.26(+1.34%)
Sep 13, 2018 19.46 19.50 19.33 19.45 89,167 +0.06(+0.31%)
Sep 12, 2018 19.20 19.50 19.09 19.39 242,106 +0.17(+0.88%)
Sep 11, 2018 19.20 19.35 18.97 19.22 145,448 -0.03(-0.16%)
Sep 10, 2018 19.06 19.38 19.00 19.25 130,472 +0.21(+1.10%)
Sep 07, 2018 19.17 19.17 18.72 19.04 146,876 -0.15(-0.78%)
Sep 06, 2018 19.16 19.47 19.12 19.19 185,926 +0.01(+0.05%)
Sep 05, 2018 18.60 19.35 18.60 19.18 254,491 +0.59(+3.17%)
Sep 04, 2018 18.79 18.82 18.52 18.59 208,727 -0.28(-1.48%)
Aug 31, 2018 18.87 18.87 18.87 0 -0.04(-0.21%)
Aug 30, 2018 18.83 19.21 18.81 18.91 87,851 -0.11(-0.58%)
Aug 29, 2018 18.78 19.05 18.77 19.02 154,193 +0.30(+1.60%)
Aug 28, 2018 18.81 18.86 18.67 18.72 51,459 -0.08(-0.43%)
Aug 27, 2018 18.81 18.98 18.70 18.80 97,293 -0.01(-0.05%)
Aug 24, 2018 19.04 19.06 18.60 18.81 125,754 -0.22(-1.16%)
Aug 23, 2018 18.87 19.09 18.67 19.03 102,517 +0.26(+1.39%)
Aug 22, 2018 19.17 19.17 18.74 18.77 105,674 -0.32(-1.68%)
Aug 21, 2018 18.99 19.18 18.95 19.09 63,395 +0.10(+0.53%)
Aug 20, 2018 18.85 19.02 18.71 18.99 69,717 +0.10(+0.53%)
Aug 17, 2018 18.63 18.93 18.60 18.89 62,433 +0.24(+1.29%)
Aug 16, 2018 18.71 18.75 18.61 18.65 60,328 -0.01(-0.05%)
Aug 15, 2018 18.80 18.83 18.56 18.66 107,880 -0.25(-1.32%)
Aug 14, 2018 18.79 18.93 18.72 18.91 126,826 +0.21(+1.12%)
Aug 13, 2018 18.74 18.85 18.63 18.70 110,344 +0.02(+0.11%)
Aug 10, 2018 18.67 18.99 18.62 18.68 135,992 +0.09(+0.48%)
Aug 09, 2018 18.97 18.97 18.48 18.59 189,249 -0.41(-2.16%)
Aug 08, 2018 18.71 19.14 18.70 19.00 217,334 +0.29(+1.55%)
Aug 07, 2018 18.77 18.95 18.71 18.71 141,475 -0.05(-0.27%)
Aug 03, 2018 18.76 18.76 18.76 0 +0.41(+2.23%)
Aug 02, 2018 18.11 18.40 18.05 18.35 90,686 +0.25(+1.38%)
Aug 01, 2018 18.44 18.65 18.02 18.10 216,674 -0.40(-2.16%)
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%)
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.