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 (%)
Nov 30, 2015 24.70 24.80 24.25 24.35 123,778 -0.38(-1.54%)
Nov 27, 2015 24.99 24.99 24.45 24.73 44,315 -0.26(-1.04%)
Nov 26, 2015 25.00 25.10 24.80 24.99 41,068 +0.13(+0.52%)
Nov 25, 2015 24.72 24.94 24.57 24.86 143,514 +0.26(+1.06%)
Nov 24, 2015 24.75 24.97 24.59 24.60 91,586 -0.14(-0.57%)
Nov 23, 2015 24.74 99,319 +0.37(+1.52%)
Nov 20, 2015 24.28 24.65 24.28 24.37 68,500 +0.10(+0.41%)
Nov 19, 2015 24.82 24.88 24.25 24.27 152,820 -0.62(-2.49%)
Nov 18, 2015 25.23 25.32 24.77 24.89 185,489 -0.27(-1.07%)
Nov 17, 2015 25.01 25.37 24.94 25.16 101,702 +0.26(+1.04%)
Nov 16, 2015 24.44 25.13 24.00 24.90 133,349 +0.50(+2.05%)
Nov 13, 2015 24.90 24.97 24.26 24.40 133,514 -0.45(-1.81%)
Nov 12, 2015 25.07 25.07 24.57 24.85 0 -0.26(-1.04%)
Nov 11, 2015 25.15 25.97 24.85 25.11 338,974 -0.03(-0.12%)
Nov 10, 2015 26.18 26.18 24.50 25.14 294,513 -1.07(-4.08%)
Nov 09, 2015 26.95 26.99 25.61 26.21 155,065 -0.70(-2.60%)
Nov 06, 2015 27.00 27.48 26.80 26.91 64,856 -0.06(-0.22%)
Nov 05, 2015 26.68 26.99 26.25 26.97 81,325 +0.26(+0.97%)
Nov 04, 2015 27.17 27.17 26.45 26.71 98,293 -0.32(-1.18%)
Nov 03, 2015 27.53 27.63 26.84 27.03 99,218 -0.31(-1.13%)
Nov 02, 2015 28.03 28.03 27.16 27.34 93,500 -0.48(-1.73%)
Oct 30, 2015 27.77 27.50 27.82 143,977 +0.05(+0.18%)
Oct 29, 2015 27.79 28.09 27.60 27.77 121,384 +0.03(+0.11%)
Oct 28, 2015 27.67 27.90 27.60 27.74 115,847 +0.08(+0.29%)
Oct 27, 2015 28.58 28.58 27.61 27.66 105,954 -0.52(-1.85%)
Oct 26, 2015 28.80 28.80 28.00 28.18 59,582 -0.43(-1.50%)
Oct 23, 2015 28.17 28.86 28.17 28.61 82,253 +0.63(+2.25%)
Oct 22, 2015 27.64 28.24 27.52 27.98 119,101 +0.48(+1.75%)
Oct 21, 2015 27.06 27.53 26.85 27.50 214,159 +0.49(+1.81%)
Oct 20, 2015 27.07 27.12 26.85 27.01 32,157 -0.11(-0.41%)
Oct 19, 2015 27.22 27.22 26.72 27.12 75,580 +0.22(+0.82%)
Oct 16, 2015 27.19 27.19 26.88 26.90 97,319 -0.08(-0.30%)
Oct 15, 2015 27.18 27.36 26.88 26.98 98,033 -0.09(-0.33%)
Oct 14, 2015 27.02 27.39 26.98 27.07 104,833 -0.14(-0.51%)
Oct 13, 2015 27.24 27.45 27.02 27.21 53,178 -0.07(-0.26%)
Oct 09, 2015 27.28 27.28 27.28 0 -0.44(-1.59%)
Oct 08, 2015 27.54 27.73 26.95 27.72 161,049 +0.22(+0.80%)
Oct 07, 2015 27.50 27.81 27.20 27.50 84,286 +0.13(+0.47%)
Oct 06, 2015 27.87 27.21 27.37 36,520 -0.01(-0.04%)
Oct 05, 2015 27.42 27.76 27.17 27.38 65,787 +0.37(+1.37%)
Oct 02, 2015 26.79 27.17 26.48 27.01 56,367 +0.03(+0.11%)
Oct 01, 2015 27.06 27.09 26.46 26.98 43,336 +0.02(+0.07%)
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%)
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.