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 30, 2015 27.05 27.14 26.48 26.96 120,263 +0.51(+1.93%)
Sep 29, 2015 27.63 27.69 26.33 26.45 168,225 -1.07(-3.89%)
Sep 28, 2015 28.50 28.76 27.30 27.52 90,157 -0.98(-3.44%)
Sep 25, 2015 28.64 29.00 28.32 28.50 70,147 +0.01(+0.04%)
Sep 24, 2015 29.02 29.02 28.17 28.49 112,915 -0.55(-1.89%)
Sep 23, 2015 29.34 29.42 28.81 29.04 78,059 -0.05(-0.17%)
Sep 22, 2015 29.22 29.22 28.76 29.09 152,101 +0.09(+0.31%)
Sep 21, 2015 29.09 29.49 28.86 29.00 113,911 +0.00(+0.00%)
Sep 18, 2015 28.90 29.30 28.50 29.00 154,443 -0.07(-0.24%)
Sep 17, 2015 28.25 29.20 27.76 29.07 188,771 +0.72(+2.54%)
Sep 16, 2015 27.08 28.55 27.08 28.35 141,503 +1.45(+5.39%)
Sep 15, 2015 26.76 27.09 26.54 26.90 89,283 +0.21(+0.79%)
Sep 14, 2015 27.26 27.40 26.62 26.69 71,599 -0.44(-1.62%)
Sep 11, 2015 27.59 27.59 26.94 27.13 55,334 -0.19(-0.70%)
Sep 10, 2015 27.36 27.50 27.00 27.32 104,871 -0.18(-0.65%)
Sep 09, 2015 26.90 27.63 26.90 27.50 168,446 +0.85(+3.19%)
Sep 08, 2015 26.37 26.75 26.25 26.65 75,979 +0.44(+1.68%)
Sep 04, 2015 26.21 26.21 26.21 0 +0.21(+0.81%)
Sep 03, 2015 25.88 26.47 25.64 26.00 158,612 +0.21(+0.81%)
Sep 02, 2015 26.47 26.47 25.45 25.79 73,388 -0.47(-1.79%)
Sep 01, 2015 26.77 26.77 26.23 26.26 73,775 -0.66(-2.45%)
Aug 31, 2015 26.55 27.10 26.37 26.92 118,852 +0.34(+1.28%)
Aug 28, 2015 26.88 26.91 26.24 26.58 67,462 -0.39(-1.45%)
Aug 27, 2015 27.42 27.42 26.79 26.97 73,537 +0.43(+1.62%)
Aug 26, 2015 26.92 26.92 25.85 26.54 134,859 -0.04(-0.15%)
Aug 25, 2015 26.85 27.00 26.46 26.58 110,182 +0.16(+0.61%)
Aug 24, 2015 26.99 26.99 25.50 26.42 111,838 -0.75(-2.76%)
Aug 21, 2015 27.45 27.90 27.02 27.17 95,828 -0.33(-1.20%)
Aug 20, 2015 27.70 27.75 27.25 27.50 83,910 -0.22(-0.79%)
Aug 19, 2015 28.09 28.09 27.30 27.72 49,778 -0.24(-0.86%)
Aug 18, 2015 27.22 28.05 27.16 27.96 62,139 +0.74(+2.72%)
Aug 17, 2015 27.09 27.32 26.63 27.22 86,583 +0.02(+0.07%)
Aug 14, 2015 27.36 27.71 26.86 27.20 154,516 -0.30(-1.09%)
Aug 13, 2015 27.69 27.70 27.33 27.50 138,069 -0.27(-0.97%)
Aug 12, 2015 28.39 28.39 27.60 27.77 74,956 -0.56(-1.98%)
Aug 11, 2015 28.13 28.40 28.03 28.33 65,295 +0.03(+0.11%)
Aug 10, 2015 28.68 28.97 28.06 28.30 141,453 -0.30(-1.05%)
Aug 07, 2015 29.15 29.31 28.60 28.60 68,787 -0.60(-2.05%)
Aug 06, 2015 29.49 29.66 28.94 29.20 42,882 -0.34(-1.15%)
Aug 05, 2015 30.27 30.27 29.50 29.54 92,507 -0.41(-1.37%)
Aug 04, 2015 30.19 30.25 29.79 29.95 62,520 -0.04(-0.13%)
Jul 31, 2015 29.99 29.99 29.99 0 +0.09(+0.30%)
Jul 30, 2015 28.51 30.05 28.51 29.90 122,841 +0.86(+2.96%)
Jul 29, 2015 30.29 30.29 28.31 29.04 189,508 -1.31(-4.32%)
Jul 28, 2015 29.87 30.45 29.69 30.35 111,593 +0.50(+1.68%)
Jul 27, 2015 30.30 30.31 29.61 29.85 90,710 -0.72(-2.36%)
Jul 24, 2015 30.95 31.18 30.43 30.57 66,753 -0.35(-1.13%)
Jul 23, 2015 31.49 31.52 30.77 30.92 56,992 -0.52(-1.65%)
Jul 22, 2015 31.67 31.97 31.34 31.44 175,818 -0.25(-0.79%)
Jul 21, 2015 31.35 32.00 31.35 31.69 79,209 +0.38(+1.21%)
Jul 20, 2015 31.76 31.76 31.29 31.31 47,255 -0.24(-0.76%)
Jul 17, 2015 31.36 31.66 30.95 31.55 79,970 +0.26(+0.83%)
Jul 16, 2015 30.70 31.35 30.68 31.29 201,162 +0.66(+2.15%)
Jul 15, 2015 30.38 30.70 30.21 30.63 129,348 +0.19(+0.62%)
Jul 14, 2015 30.59 30.64 30.26 30.44 126,378 -0.02(-0.07%)
Jul 13, 2015 30.50 30.84 30.40 30.46 86,919 +0.01(+0.03%)
Jul 10, 2015 30.84 30.85 30.30 30.45 214,821 -0.19(-0.62%)
Jul 09, 2015 30.95 30.99 30.58 30.64 99,594 -0.06(-0.20%)
Jul 08, 2015 31.15 31.17 30.57 30.70 57,224 -0.53(-1.70%)
Jul 07, 2015 31.04 31.30 30.85 31.23 116,057 +0.13(+0.42%)
Jul 06, 2015 31.16 31.18 30.94 31.10 87,983 -0.05(-0.16%)
Jul 03, 2015 30.66 31.18 30.65 31.15 32,239 +0.11(+0.35%)
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.