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, 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%)
Oct 02, 2017 20.56 20.74 20.50 20.60 124,634 +0.03(+0.15%)
Sep 29, 2017 20.95 20.96 20.55 20.57 142,207 -0.38(-1.81%)
Sep 28, 2017 20.85 21.20 20.82 20.95 90,445 +0.06(+0.29%)
Sep 27, 2017 20.84 20.94 20.80 20.89 71,617 +0.03(+0.14%)
Sep 26, 2017 20.84 20.93 20.65 20.86 79,039 -0.04(-0.19%)
Sep 25, 2017 20.73 21.01 20.73 20.90 149,861 +0.10(+0.48%)
Sep 22, 2017 20.55 20.84 20.28 20.80 86,242 +0.30(+1.46%)
Sep 21, 2017 20.45 20.84 20.43 20.50 92,134 +0.02(+0.10%)
Sep 20, 2017 20.66 20.66 20.08 20.48 195,925 -0.47(-2.24%)
Sep 19, 2017 20.89 21.04 20.85 20.95 61,940 +0.10(+0.48%)
Sep 18, 2017 20.84 21.05 20.82 20.85 71,635 +0.04(+0.19%)
Sep 15, 2017 20.94 21.02 20.66 20.81 122,465 -0.07(-0.34%)
Sep 14, 2017 20.89 21.13 20.80 20.88 66,241 -0.05(-0.24%)
Sep 13, 2017 20.95 21.08 20.67 20.93 117,110 +0.01(+0.05%)
Sep 12, 2017 20.82 21.20 20.82 20.92 74,919 +0.20(+0.97%)
Sep 11, 2017 20.63 20.97 20.63 20.72 50,560 +0.09(+0.44%)
Sep 08, 2017 20.87 20.98 20.53 20.63 71,316 -0.26(-1.24%)
Sep 07, 2017 20.99 21.11 20.88 20.89 60,241 -0.06(-0.29%)
Sep 06, 2017 21.27 21.60 20.86 20.95 160,124 -0.31(-1.46%)
Sep 05, 2017 21.99 22.00 20.85 21.26 269,014 -0.70(-3.19%)
Sep 01, 2017 22.30 22.87 21.44 21.96 407,252 +1.16(+5.58%)
Aug 31, 2017 20.76 20.94 20.21 20.80 300,046 +0.13(+0.63%)
Aug 30, 2017 22.50 22.54 20.62 20.67 344,988 -1.90(-8.42%)
Aug 29, 2017 22.62 22.63 22.21 22.57 67,588 -0.20(-0.88%)
Aug 28, 2017 22.74 22.81 22.67 22.77 59,009 +0.09(+0.40%)
Aug 25, 2017 22.84 22.62 22.68 92,934 -0.06(-0.26%)
Aug 24, 2017 22.89 22.89 22.52 22.74 105,125 -0.06(-0.26%)
Aug 23, 2017 22.60 22.91 22.46 22.80 158,784 +0.20(+0.88%)
Aug 22, 2017 22.29 22.64 22.20 22.60 138,798 +0.32(+1.44%)
Aug 21, 2017 22.10 22.40 22.10 22.28 102,963 +0.23(+1.04%)
Aug 18, 2017 22.16 22.16 21.74 22.05 90,270 -0.01(-0.05%)
Aug 17, 2017 21.77 22.60 21.77 22.06 296,154 +0.30(+1.38%)
Aug 16, 2017 20.40 22.01 20.32 21.76 320,445 +1.51(+7.46%)
Aug 15, 2017 20.01 20.34 19.99 20.25 122,922 +0.25(+1.25%)
Aug 14, 2017 20.29 20.35 19.94 20.00 122,262 -0.18(-0.89%)
Aug 11, 2017 20.05 20.27 19.86 20.18 93,549 +0.10(+0.50%)
Aug 10, 2017 20.35 20.37 20.07 20.08 123,535 -0.21(-1.03%)
Aug 09, 2017 20.72 20.72 20.24 20.29 106,362 -0.24(-1.17%)
Aug 08, 2017 20.51 20.72 20.40 20.53 102,346 -0.04(-0.19%)
Aug 04, 2017 20.73 20.90 20.41 20.57 148,543 -0.01(-0.05%)
Aug 03, 2017 22.18 22.18 20.51 20.58 472,413 -1.72(-7.71%)
Aug 02, 2017 22.75 22.75 22.28 22.30 121,497 -0.38(-1.68%)
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.