Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altius Renewable Royalties Corp (OP: ATRWF )

6.675 +0.040 (+0.60%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 23, 2024 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 (%)
May 23, 2024 6.700 6.700 6.675 6.675 2,198 +0.04(+0.60%)
May 22, 2024 6.635 6.635 6.635 6.635 1,000 -0.13(-1.99%)
May 21, 2024 6.770 6.770 6.770 6.770 517 -0.18(-2.59%)
May 20, 2024 6.950 6.950 6.950 6.950 200 +0.17(+2.51%)
May 17, 2024 6.816 6.816 6.780 6.780 308 -0.01(-0.15%)
May 16, 2024 6.810 6.810 6.790 6.790 470 +0.01(+0.15%)
May 15, 2024 6.780 6.780 6.780 6.780 251 +0.05(+0.74%)
May 14, 2024 6.740 6.775 6.722 6.730 1,950 -0.02(-0.30%)
May 13, 2024 6.940 6.940 6.750 6.750 900 -0.14(-2.03%)
May 10, 2024 6.800 6.915 6.800 6.890 3,575 -0.04(-0.58%)
May 09, 2024 6.760 6.930 6.760 6.930 978 +0.18(+2.67%)
May 08, 2024 6.750 6.750 6.740 6.750 725 +0.00(+0.00%)
May 07, 2024 6.830 6.830 6.750 6.750 2,249 -0.10(-1.46%)
May 06, 2024 6.860 6.860 6.850 6.850 303 +0.10(+1.48%)
May 02, 2024 6.750 40 +0.05(+0.75%)
May 01, 2024 6.700 6.700 6.700 6.700 500 +0.00(+0.07%)
Apr 30, 2024 6.320 6.720 6.320 6.695 875 -0.13(-1.90%)
Apr 29, 2024 6.825 6.825 6.825 6.825 718 -0.01(-0.22%)
Apr 25, 2024 6.840 0 -0.01(-0.15%)
Apr 24, 2024 6.850 6.850 6.850 6.850 600 -0.14(-2.00%)
Apr 23, 2024 6.990 6.990 6.990 6.990 100 +0.08(+1.16%)
Apr 22, 2024 6.910 6.910 6.910 6.910 335 +0.11(+1.62%)
Apr 19, 2024 6.970 6.970 6.800 6.800 1,210 -0.17(-2.44%)
Apr 18, 2024 6.200 7.070 6.200 6.970 1,636 +0.04(+0.61%)
Apr 17, 2024 6.230 6.928 6.230 6.928 3,233 +0.41(+6.26%)
Apr 16, 2024 6.338 6.520 6.338 6.520 1,300 +0.11(+1.72%)
Apr 15, 2024 6.410 6.410 6.410 6.410 1,305 -0.01(-0.16%)
Apr 12, 2024 6.420 6.420 6.420 6.420 449 -0.15(-2.28%)
Apr 10, 2024 6.570 0 +0.04(+0.61%)
Apr 09, 2024 6.610 6.610 6.530 6.530 1,300 -0.17(-2.54%)
Apr 04, 2024 6.700 2,000 +0.03(+0.48%)
Apr 03, 2024 6.670 6.670 6.668 6.668 625 -0.12(-1.80%)
Apr 01, 2024 6.790 0 -0.21(-3.00%)
Mar 28, 2024 7.000 7.000 7.000 7.000 16,300 +0.31(+4.63%)
Mar 26, 2024 6.690 10,000 +0.06(+0.91%)
Mar 21, 2024 6.630 0 +0.06(+0.91%)
Mar 19, 2024 6.570 1,008 -0.08(-1.20%)
Mar 15, 2024 6.650 1,363 +0.10(+1.53%)
Mar 14, 2024 6.550 6.550 6.550 6.550 491 +0.00(+0.00%)
Mar 13, 2024 6.566 6.566 6.550 6.550 3,705 +0.09(+1.38%)
Mar 12, 2024 6.461 6.461 6.461 6.461 264 -0.03(-0.52%)
Mar 08, 2024 6.495 255 -0.12(-1.89%)
Mar 07, 2024 6.690 6.690 6.600 6.620 900 +0.11(+1.69%)
Mar 06, 2024 6.550 6.550 6.510 6.510 1,325 -0.18(-2.63%)
Mar 04, 2024 6.686 0 -0.03(-0.51%)
Mar 01, 2024 6.680 6.750 6.560 6.720 470 +0.08(+1.20%)
Feb 29, 2024 6.121 6.640 6.000 6.640 4,281 +0.70(+11.78%)
Feb 28, 2024 5.926 5.940 5.926 5.940 1,926 +0.00(+0.00%)
Feb 27, 2024 5.940 5.940 5.940 5.940 450 -0.01(-0.17%)
Feb 23, 2024 5.950 0 +0.00(+0.00%)
Feb 21, 2024 5.950 25,200 +0.11(+1.88%)
Feb 16, 2024 5.840 50 +0.09(+1.65%)
Feb 15, 2024 5.710 5.745 5.710 5.745 244 -0.04(-0.61%)
Feb 14, 2024 5.270 5.800 5.270 5.780 3,525 -0.05(-0.86%)
Feb 12, 2024 5.830 571 -0.10(-1.77%)
Feb 09, 2024 5.974 5.974 5.910 5.935 2,636 -0.08(-1.41%)
Feb 08, 2024 6.020 6.020 6.020 6.020 2,207 -0.05(-0.82%)
Feb 07, 2024 6.070 6.070 6.070 6.070 460 -0.01(-0.13%)
Feb 06, 2024 6.048 6.078 6.030 6.078 1,610 -0.02(-0.36%)
Feb 05, 2024 6.090 6.110 6.090 6.100 2,045 -0.08(-1.32%)
Feb 02, 2024 6.093 6.182 6.020 6.182 6,289 -0.02(-0.30%)
Feb 01, 2024 6.145 6.200 6.145 6.200 3,609 +0.09(+1.39%)
Jan 31, 2024 6.003 6.170 6.000 6.115 6,056 +0.11(+1.79%)
Jan 30, 2024 5.900 6.007 5.900 6.007 1,725 -0.00(-0.04%)
Jan 26, 2024 6.010 0 +0.17(+3.00%)
Jan 24, 2024 5.835 272 -0.04(-0.60%)
Jan 22, 2024 5.870 518 +0.10(+1.73%)
Jan 19, 2024 5.604 5.770 5.604 5.770 3,564 +0.17(+3.04%)
Jan 18, 2024 5.530 5.600 5.530 5.600 400 -0.15(-2.61%)
Jan 16, 2024 5.750 50 -0.04(-0.69%)
Jan 12, 2024 5.790 5.790 5.790 5.790 217 -0.10(-1.70%)
Jan 11, 2024 5.752 5.910 5.750 5.890 3,883 +0.01(+0.21%)
Jan 10, 2024 5.920 5.920 5.862 5.878 4,877 -0.00(-0.04%)
Jan 09, 2024 5.880 5.880 5.830 5.880 1,273 +0.02(+0.34%)
Jan 08, 2024 5.790 5.860 5.790 5.860 8,919 +0.19(+3.35%)
Jan 05, 2024 5.660 5.670 5.660 5.670 500 +0.08(+1.50%)
Jan 04, 2024 5.586 5.586 5.586 5.586 550 +0.04(+0.65%)
Jan 03, 2024 5.488 5.552 5.488 5.550 3,858 -0.27(-4.64%)
Jan 02, 2024 5.820 5.820 5.820 5.820 1,947 -0.04(-0.75%)
Dec 29, 2023 5.796 5.864 5.760 5.864 5,901 -0.01(-0.13%)
Dec 28, 2023 5.963 5.963 5.872 5.872 2,300 -0.04(-0.69%)
Dec 27, 2023 5.984 5.984 5.912 5.912 1,024 +0.01(+0.20%)
Dec 26, 2023 5.920 5.920 5.900 5.900 1,907 -0.19(-3.12%)
Dec 22, 2023 6.090 6.090 6.090 6.090 4,712 +0.08(+1.33%)
Dec 21, 2023 6.070 6.070 6.010 6.010 1,704 -0.06(-0.91%)
Dec 20, 2023 5.976 6.075 5.930 6.065 5,817 +0.07(+1.08%)
Dec 19, 2023 5.460 6.004 5.460 6.000 78,065 +0.24(+4.17%)
Dec 18, 2023 5.850 5.850 5.760 5.760 1,125 -0.07(-1.20%)
Dec 15, 2023 5.860 5.860 5.830 5.830 577 +0.04(+0.64%)
Dec 14, 2023 5.793 5.810 5.780 5.793 3,396 +0.06(+1.10%)
Dec 13, 2023 5.620 5.760 5.590 5.730 6,401 +0.19(+3.43%)
Dec 12, 2023 5.560 5.620 5.540 5.540 2,950 -0.10(-1.77%)
Dec 11, 2023 5.610 5.675 5.610 5.640 1,265 -0.03(-0.44%)
Dec 08, 2023 5.683 5.683 5.665 5.665 3,417 +0.08(+1.52%)
Dec 07, 2023 5.430 5.580 5.430 5.580 882 +0.10(+1.83%)
Dec 06, 2023 5.480 5.490 5.480 5.480 425 +0.17(+3.29%)
Dec 05, 2023 5.306 5.306 5.306 5.306 2,848 -0.13(-2.47%)
Dec 04, 2023 5.440 5.440 5.440 5.440 1,166 -0.06(-1.09%)
Dec 01, 2023 5.500 5.500 5.490 5.500 977 +0.01(+0.18%)
Nov 30, 2023 5.205 5.490 5.205 5.490 5,000 +0.32(+6.19%)
Nov 29, 2023 5.170 5.170 5.170 5.170 800 +0.05(+0.98%)
Nov 28, 2023 5.150 5.190 5.120 5.120 2,027 +0.03(+0.49%)
Nov 24, 2023 5.095 1,128 -0.03(-0.49%)
Nov 22, 2023 5.190 5.190 5.120 5.120 1,676 -0.11(-2.12%)
Nov 21, 2023 5.280 5.280 5.150 5.231 816 +0.12(+2.37%)
Nov 20, 2023 4.910 5.150 4.910 5.110 2,980 +0.01(+0.20%)
Nov 17, 2023 5.110 5.110 5.090 5.100 2,968 +0.04(+0.79%)
Nov 16, 2023 5.090 5.090 5.030 5.060 1,775 -0.05(-0.98%)
Nov 15, 2023 5.170 5.170 5.110 5.110 2,919 -0.08(-1.54%)
Nov 14, 2023 5.300 5.300 5.120 5.190 2,107 +0.07(+1.32%)
Nov 13, 2023 5.079 5.122 5.050 5.122 5,400 +0.03(+0.58%)
Nov 10, 2023 5.077 5.093 5.077 5.093 2,100 -0.11(-2.06%)
Nov 09, 2023 5.300 5.300 5.200 5.200 2,000 +0.08(+1.56%)
Nov 08, 2023 5.120 5.120 5.040 5.120 1,901 +0.05(+0.99%)
Nov 07, 2023 5.090 5.090 5.050 5.070 1,310 -0.13(-2.50%)
Nov 06, 2023 4.960 5.283 4.950 5.200 5,419 -0.08(-1.44%)
Nov 03, 2023 5.400 5.440 5.276 5.276 6,807 -0.20(-3.72%)
Nov 02, 2023 5.430 5.500 5.430 5.480 13,245 +0.27(+5.18%)
Nov 01, 2023 5.275 5.275 5.170 5.210 8,404 +0.18(+3.56%)
Oct 31, 2023 4.840 5.048 4.760 5.031 10,374 +0.03(+0.62%)
Oct 30, 2023 5.040 5.040 5.000 5.000 5,784 +0.07(+1.42%)
Oct 27, 2023 5.110 5.110 4.930 4.930 14,653 -0.24(-4.64%)
Oct 26, 2023 5.270 5.280 5.170 5.170 12,221 -0.11(-2.08%)
Oct 24, 2023 5.280 10 +0.09(+1.73%)
Oct 23, 2023 5.190 5.250 5.150 5.190 1,896 +0.01(+0.19%)
Oct 20, 2023 5.040 5.310 5.040 5.180 4,657 -0.12(-2.26%)
Oct 19, 2023 5.300 5.380 5.300 5.300 1,790 -0.10(-1.85%)
Oct 18, 2023 5.380 5.482 5.380 5.400 4,225 -0.05(-0.92%)
Oct 17, 2023 5.650 5.650 5.430 5.450 7,542 -0.21(-3.80%)
Oct 16, 2023 5.765 5.778 5.665 5.665 7,681 -0.16(-2.66%)
Oct 13, 2023 5.956 5.974 5.740 5.820 3,433 -0.16(-2.68%)
Oct 12, 2023 6.014 6.014 5.980 5.980 3,403 -0.04(-0.66%)
Oct 11, 2023 6.020 6.020 6.020 6.020 130 +0.01(+0.22%)
Oct 10, 2023 6.040 6.040 6.007 6.007 2,811 -0.07(-1.20%)
Oct 09, 2023 6.040 6.080 5.990 6.080 850 +0.12(+2.01%)
Oct 06, 2023 5.990 5.990 5.956 5.960 525 -0.03(-0.50%)
Oct 05, 2023 5.990 5.991 5.990 5.990 940 +0.03(+0.50%)
Oct 04, 2023 5.970 5.980 5.959 5.960 6,352 -0.07(-1.18%)
Oct 03, 2023 6.034 6.034 6.030 6.031 4,266 -0.05(-0.89%)
Oct 02, 2023 6.085 6.085 6.010 6.085 6,806 -0.11(-1.78%)
Sep 29, 2023 6.160 6.220 6.160 6.195 1,867 +0.02(+0.24%)
Sep 28, 2023 6.180 6.180 6.180 6.180 3,638 +0.01(+0.11%)
Sep 27, 2023 6.148 6.173 6.130 6.173 2,720 -0.01(-0.19%)
Sep 26, 2023 6.150 6.190 6.133 6.185 4,592 +0.02(+0.31%)
Sep 25, 2023 6.240 6.165 6.165 6.165 1,130 -0.02(-0.40%)
Sep 22, 2023 6.190 6.190 6.190 6.190 826 -0.00(-0.06%)
Sep 20, 2023 6.194 1,550 +0.06(+1.04%)
Sep 19, 2023 6.250 6.250 6.130 6.130 4,417 +0.04(+0.57%)
Sep 15, 2023 6.095 1,109 -0.00(-0.08%)
Sep 14, 2023 6.065 6.100 6.065 6.100 3,146 -0.05(-0.81%)
Sep 13, 2023 6.090 6.150 6.035 6.150 1,810 +0.04(+0.65%)
Sep 12, 2023 6.100 6.110 6.100 6.110 474 -0.00(-0.08%)
Sep 11, 2023 6.192 6.192 6.115 6.115 737 +0.00(+0.00%)
Sep 08, 2023 6.125 6.125 6.110 6.115 2,347 -0.04(-0.57%)
Sep 07, 2023 6.210 6.210 6.150 6.150 7,518 -0.05(-0.81%)
Sep 06, 2023 6.250 6.250 6.200 6.200 625 -0.14(-2.21%)
Sep 05, 2023 6.420 6.420 6.300 6.340 1,825 -0.21(-3.21%)
Sep 01, 2023 6.600 6.600 6.550 6.550 2,025 -0.02(-0.30%)
Aug 31, 2023 6.565 6.570 6.565 6.570 700 +0.02(+0.31%)
Aug 30, 2023 6.600 6.600 6.550 6.550 5,422 -0.10(-1.50%)
Aug 29, 2023 6.650 6.650 6.650 6.650 2,060 +0.02(+0.30%)
Aug 28, 2023 6.600 6.630 6.580 6.630 1,500 +0.03(+0.45%)
Aug 25, 2023 6.600 6.600 6.600 6.600 200 -0.07(-1.02%)
Aug 23, 2023 6.668 50 +0.06(+0.96%)
Aug 22, 2023 6.604 6.604 6.604 6.604 200 -0.03(-0.38%)
Aug 21, 2023 6.600 6.630 6.600 6.630 1,335 +0.00(+0.06%)
Aug 18, 2023 6.631 6.631 6.626 6.626 2,140 -0.03(-0.44%)
Aug 17, 2023 6.655 6.655 6.655 6.655 200 -0.10(-1.55%)
Aug 15, 2023 6.760 0 +0.00(+0.00%)
Aug 14, 2023 6.750 6.800 6.750 6.760 2,867 +0.05(+0.75%)
Aug 11, 2023 6.710 6.710 6.710 6.710 556 +0.00(+0.00%)
Aug 10, 2023 6.687 6.740 6.687 6.710 2,250 +0.01(+0.14%)
Aug 09, 2023 6.701 6.701 6.701 6.701 2,000 -0.04(-0.58%)
Aug 08, 2023 6.714 6.740 6.714 6.740 2,100 -0.01(-0.15%)
Aug 07, 2023 6.300 6.750 6.300 6.750 5,423 +0.00(+0.00%)
Aug 04, 2023 7.000 7.000 6.750 6.750 2,275 +0.00(+0.00%)
Aug 03, 2023 6.730 6.750 6.730 6.750 795 -0.27(-3.83%)
Aug 02, 2023 6.980 7.019 6.980 7.019 1,000 -0.08(-1.14%)
Aug 01, 2023 6.949 7.100 6.947 7.100 1,700 +0.00(+0.00%)
Jul 31, 2023 7.010 7.100 7.000 7.100 1,783 -0.00(-0.02%)
Jul 28, 2023 7.082 7.101 7.000 7.101 1,943 +0.12(+1.73%)
Jul 27, 2023 6.950 7.050 6.940 6.980 1,510 -0.05(-0.71%)
Jul 26, 2023 7.000 7.030 7.000 7.030 3,788 +0.00(+0.04%)
Jul 25, 2023 7.020 7.027 7.020 7.027 200 +0.13(+1.85%)
Jul 24, 2023 6.900 6.900 6.900 6.900 120 +0.09(+1.32%)
Jul 21, 2023 6.788 6.820 6.788 6.810 4,726 -0.04(-0.54%)
Jul 20, 2023 6.880 6.880 6.750 6.847 4,651 -0.03(-0.48%)
Jul 19, 2023 6.830 6.880 6.830 6.880 1,500 +0.04(+0.58%)
Jul 18, 2023 6.890 6.890 6.840 6.840 4,799 -0.12(-1.72%)
Jul 17, 2023 6.960 6.960 6.960 6.960 1,421 -0.05(-0.71%)
Jul 14, 2023 7.144 7.200 7.010 7.010 2,528 -0.07(-0.99%)
Jul 12, 2023 7.080 200 +0.20(+2.91%)
Jul 11, 2023 6.780 6.880 6.450 6.880 12,264 +0.11(+1.62%)
Jul 10, 2023 6.450 6.790 6.450 6.770 10,338 -0.04(-0.59%)
Jul 07, 2023 6.795 6.870 6.730 6.810 4,635 +0.10(+1.48%)
Jul 06, 2023 6.750 6.750 6.710 6.710 2,008 -0.11(-1.61%)
Jul 05, 2023 6.790 6.820 6.781 6.820 5,410 +0.00(+0.03%)
Jun 30, 2023 6.818 0 +0.05(+0.71%)
Jun 29, 2023 6.711 6.770 6.711 6.770 2,505 +0.01(+0.15%)
Jun 28, 2023 6.800 6.800 6.760 6.760 1,300 -0.05(-0.73%)
Jun 27, 2023 6.850 6.850 6.810 6.810 2,048 -0.02(-0.27%)
Jun 26, 2023 6.837 6.837 6.800 6.828 2,783 +0.04(+0.56%)
Jun 23, 2023 6.800 6.800 6.790 6.790 1,560 -0.06(-0.87%)
Jun 22, 2023 6.740 6.850 6.620 6.850 2,114 +0.11(+1.63%)
Jun 21, 2023 6.600 6.740 6.600 6.740 400 +0.04(+0.60%)
Jun 20, 2023 6.700 6.700 6.700 6.700 175 -0.08(-1.18%)
Jun 16, 2023 6.770 6.815 6.770 6.780 6,288 -0.01(-0.15%)
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.