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 27, 2013 34.80 36.41 34.72 36.15 149,771 +1.36(+3.91%)
Sep 26, 2013 35.14 35.15 34.74 34.79 35,169 -0.48(-1.36%)
Sep 25, 2013 34.97 35.51 34.85 35.27 69,602 +0.31(+0.89%)
Sep 24, 2013 34.95 35.01 34.73 34.96 26,557 +0.01(+0.03%)
Sep 23, 2013 35.11 35.11 34.68 34.95 61,356 -0.25(-0.71%)
Sep 20, 2013 35.51 35.60 34.80 35.20 1,615,672 -0.41(-1.15%)
Sep 19, 2013 35.20 35.68 34.85 35.61 72,394 +0.42(+1.19%)
Sep 18, 2013 35.89 35.98 34.97 35.19 211,343 -0.76(-2.11%)
Sep 17, 2013 35.81 36.00 35.54 35.95 170,735 +0.11(+0.31%)
Sep 16, 2013 36.13 36.50 35.31 35.84 320,157 +0.53(+1.50%)
Sep 13, 2013 34.80 35.37 34.65 35.31 64,456 +0.59(+1.70%)
Sep 12, 2013 34.71 34.79 34.65 34.72 126,746 -0.08(-0.23%)
Sep 11, 2013 34.90 34.90 34.62 34.80 69,247 -0.05(-0.14%)
Sep 10, 2013 34.90 35.24 34.78 34.85 276,180 -0.05(-0.14%)
Sep 09, 2013 35.00 35.10 34.87 34.90 119,471 -0.05(-0.14%)
Sep 06, 2013 34.89 34.98 34.65 34.95 34,034 +0.21(+0.60%)
Sep 05, 2013 34.45 34.95 34.44 34.74 56,437 +0.33(+0.96%)
Sep 04, 2013 34.50 34.50 34.35 34.41 41,594 +0.02(+0.06%)
Sep 03, 2013 34.48 34.70 34.04 34.39 101,325 -0.11(-0.32%)
Aug 30, 2013 34.50 34.50 34.50 0 +0.69(+2.04%)
Aug 29, 2013 33.77 34.09 33.57 33.81 44,578 +0.32(+0.96%)
Aug 28, 2013 34.17 34.17 33.43 33.49 35,635 -0.76(-2.22%)
Aug 27, 2013 34.04 34.33 33.81 34.25 41,284 +0.04(+0.12%)
Aug 26, 2013 34.50 34.89 34.14 34.21 154,917 -0.14(-0.41%)
Aug 23, 2013 33.98 34.50 33.85 34.35 289,500 +0.39(+1.15%)
Aug 22, 2013 33.94 33.96 33.74 33.96 238,630 +0.16(+0.47%)
Aug 21, 2013 33.70 33.86 33.70 33.80 38,010 +0.01(+0.03%)
Aug 20, 2013 33.94 33.94 33.72 33.79 22,233 -0.13(-0.38%)
Aug 19, 2013 33.82 33.97 33.68 33.92 42,250 +0.05(+0.15%)
Aug 16, 2013 33.44 33.95 33.44 33.87 24,772 +0.50(+1.50%)
Aug 15, 2013 33.74 33.74 32.84 33.37 33,630 -0.34(-1.01%)
Aug 14, 2013 33.61 33.84 33.61 33.71 38,584 -0.04(-0.12%)
Aug 13, 2013 33.70 33.80 33.50 33.75 31,732 +0.05(+0.15%)
Aug 12, 2013 33.99 33.99 33.64 33.70 30,464 -0.23(-0.68%)
Aug 09, 2013 33.99 34.01 33.73 33.93 92,867 -0.05(-0.15%)
Aug 08, 2013 33.48 34.28 33.48 33.98 47,507 +0.61(+1.83%)
Aug 07, 2013 32.83 33.37 32.83 33.37 24,833 +0.54(+1.64%)
Aug 06, 2013 33.09 33.30 32.70 32.83 24,906 -0.47(-1.41%)
Aug 02, 2013 33.30 33.30 33.30 0 -0.24(-0.72%)
Aug 01, 2013 34.24 34.34 33.46 33.54 60,480 -0.46(-1.35%)
Jul 31, 2013 33.90 34.55 33.87 34.00 39,315 +0.13(+0.38%)
Jul 30, 2013 33.72 33.90 33.59 33.87 11,962 +0.29(+0.86%)
Jul 29, 2013 33.96 33.96 33.51 33.58 16,292 -0.12(-0.36%)
Jul 26, 2013 33.95 33.99 33.58 33.70 17,631 -0.22(-0.65%)
Jul 25, 2013 33.70 34.06 33.70 33.92 27,418 +0.22(+0.65%)
Jul 24, 2013 33.74 33.89 33.60 33.70 24,836 -0.04(-0.12%)
Jul 23, 2013 33.39 33.74 33.35 33.74 34,452 +0.35(+1.05%)
Jul 22, 2013 33.46 33.52 33.31 33.39 44,075 +0.19(+0.57%)
Jul 19, 2013 33.16 33.36 33.04 33.20 23,258 +0.10(+0.30%)
Jul 18, 2013 32.82 33.20 32.71 33.10 46,060 +0.30(+0.91%)
Jul 17, 2013 32.85 32.91 32.50 32.80 47,647 -0.11(-0.33%)
Jul 16, 2013 33.50 33.50 32.50 32.91 49,563 -0.59(-1.76%)
Jul 15, 2013 33.07 33.50 32.59 33.50 80,103 +0.60(+1.82%)
Jul 12, 2013 32.50 33.00 32.50 32.90 24,474 +0.58(+1.79%)
Jul 11, 2013 32.15 32.32 31.67 32.32 27,575 +0.27(+0.84%)
Jul 10, 2013 32.10 32.10 31.65 32.05 30,161 +0.10(+0.31%)
Jul 09, 2013 31.85 32.22 31.60 31.95 21,773 +0.11(+0.35%)
Jul 08, 2013 32.92 32.97 31.83 31.84 35,074 -1.11(-3.37%)
Jul 05, 2013 33.09 33.20 32.91 32.95 13,494 +0.05(+0.15%)
Jul 04, 2013 32.90 33.20 32.65 32.90 27,709 -0.30(-0.90%)
Jul 03, 2013 33.44 33.44 32.64 33.20 23,874 -0.12(-0.36%)
Jul 02, 2013 31.75 33.60 31.75 33.32 37,115 +1.44(+4.52%)
Jun 28, 2013 31.88 31.88 31.88 0 +0.98(+3.17%)
Jun 26, 2013 31.13 31.24 30.90 30.90 104,597 -0.22(-0.71%)
Jun 25, 2013 31.39 31.89 30.97 31.12 64,362 -0.37(-1.17%)
Jun 24, 2013 32.49 32.50 30.87 31.49 59,836 -1.14(-3.49%)
Jun 21, 2013 32.58 33.15 32.26 32.63 44,869 -0.18(-0.55%)
Jun 20, 2013 33.56 33.59 32.40 32.81 58,106 -0.99(-2.93%)
Jun 19, 2013 33.94 34.28 33.70 33.80 83,795 +0.12(+0.36%)
Jun 18, 2013 32.91 33.70 32.86 33.68 52,270 +0.69(+2.09%)
Jun 17, 2013 31.99 33.05 31.99 32.99 67,947 +1.20(+3.77%)
Jun 14, 2013 30.90 31.87 30.90 31.79 31,900 +0.73(+2.37%)
Jun 13, 2013 30.61 31.24 30.48 31.05 30,738 +0.45(+1.49%)
Jun 12, 2013 31.21 31.25 30.25 30.60 32,081 -0.65(-2.08%)
Jun 11, 2013 31.70 31.91 31.25 31.25 20,805 -0.54(-1.70%)
Jun 10, 2013 31.85 32.24 31.72 31.79 27,163 +0.09(+0.28%)
Jun 07, 2013 30.72 32.00 30.56 31.70 37,680 +0.70(+2.26%)
Jun 06, 2013 31.26 31.50 30.11 31.00 45,767 -0.62(-1.96%)
Jun 05, 2013 32.49 32.49 30.69 31.62 97,177 -0.78(-2.41%)
Jun 04, 2013 32.00 32.40 31.70 32.40 44,151 +0.40(+1.25%)
Jun 03, 2013 32.82 33.26 31.49 32.00 91,357 -0.82(-2.50%)
May 31, 2013 32.32 32.82 31.80 32.82 86,649 +0.29(+0.89%)
May 30, 2013 31.45 32.70 31.32 32.53 53,083 +1.13(+3.60%)
May 29, 2013 31.00 31.53 31.00 31.40 110,509 +0.36(+1.16%)
May 28, 2013 30.85 31.15 30.78 31.04 159,216 +0.30(+0.98%)
May 27, 2013 30.00 30.95 29.95 30.74 30,806 +0.84(+2.81%)
May 24, 2013 29.84 29.98 29.75 29.90 40,216 +0.27(+0.91%)
May 23, 2013 29.74 30.07 29.36 29.63 91,137 +0.28(+0.95%)
May 22, 2013 29.58 29.58 29.34 29.35 18,845 -0.09(-0.31%)
May 21, 2013 29.30 29.48 29.30 29.44 11,253 -0.04(-0.14%)
May 17, 2013 29.48 29.48 29.48 0 +0.05(+0.17%)
May 16, 2013 29.86 29.89 29.18 29.43 41,563 -0.37(-1.24%)
May 15, 2013 29.66 29.80 29.51 29.80 37,823 +0.43(+1.46%)
May 13, 2013 29.51 29.51 28.99 29.37 26,049 +0.22(+0.75%)
May 10, 2013 29.43 29.91 28.59 29.15 33,518 -0.19(-0.65%)
May 09, 2013 29.27 29.38 29.10 29.34 45,867 +0.06(+0.20%)
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.