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, 2018 19.19 19.38 19.17 19.24 78,365 +0.15(+0.79%)
Oct 30, 2018 19.00 19.09 18.83 19.09 91,822 -0.01(-0.05%)
Oct 29, 2018 19.50 19.84 18.93 19.10 180,818 -0.23(-1.19%)
Oct 26, 2018 19.19 19.42 19.01 19.33 113,184 +0.04(+0.21%)
Oct 25, 2018 19.36 19.55 19.26 19.29 187,863 +0.02(+0.10%)
Oct 24, 2018 19.97 20.03 19.22 19.27 123,873 -0.74(-3.70%)
Oct 23, 2018 20.00 20.04 19.30 20.01 172,942 -0.15(-0.74%)
Oct 22, 2018 19.99 20.30 19.92 20.16 133,183 +0.22(+1.10%)
Oct 19, 2018 19.95 20.24 19.87 19.94 146,276 +0.03(+0.15%)
Oct 18, 2018 19.60 20.19 19.50 19.91 174,018 +0.27(+1.37%)
Oct 17, 2018 19.62 19.68 19.35 19.64 100,353 +0.01(+0.05%)
Oct 16, 2018 19.40 19.72 19.30 19.63 81,403 +0.26(+1.34%)
Oct 15, 2018 19.33 19.51 19.26 19.37 70,802 +0.08(+0.41%)
Oct 12, 2018 19.31 19.50 19.21 19.29 104,566 +0.07(+0.36%)
Oct 11, 2018 19.45 19.72 19.04 19.22 313,975 -0.33(-1.69%)
Oct 10, 2018 19.72 19.79 19.55 19.55 153,250 -0.20(-1.01%)
Oct 09, 2018 19.76 19.98 19.72 19.75 144,856 -0.20(-1.00%)
Oct 05, 2018 19.95 19.95 19.95 0 -0.35(-1.72%)
Oct 04, 2018 20.67 20.67 20.21 20.30 161,515 -0.40(-1.93%)
Oct 03, 2018 20.68 20.86 20.58 20.70 128,831 -0.08(-0.38%)
Oct 02, 2018 20.55 20.78 20.55 20.78 191,797 +0.26(+1.27%)
Oct 01, 2018 20.36 20.71 20.34 20.52 114,011 +0.23(+1.13%)
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%)
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.