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 (%)
Jun 30, 2015 30.49 30.49 30.49 0 +0.19(+0.63%)
Jun 29, 2015 30.57 30.63 29.91 30.30 190,326 -0.52(-1.69%)
Jun 26, 2015 31.10 31.25 30.80 30.82 551,274 -0.24(-0.77%)
Jun 25, 2015 31.00 31.23 30.71 31.06 88,267 +0.24(+0.78%)
Jun 24, 2015 31.02 31.06 30.76 30.82 142,323 -0.28(-0.90%)
Jun 23, 2015 30.90 31.25 30.76 31.10 212,076 +0.20(+0.65%)
Jun 22, 2015 30.87 31.15 30.70 30.90 138,323 +0.10(+0.32%)
Jun 19, 2015 31.44 31.50 30.75 30.80 167,697 -0.69(-2.19%)
Jun 18, 2015 31.75 32.05 31.39 31.49 138,121 -0.21(-0.66%)
Jun 17, 2015 32.01 32.16 31.64 31.70 156,326 -0.18(-0.56%)
Jun 16, 2015 31.48 31.92 31.23 31.88 104,535 +0.24(+0.76%)
Jun 15, 2015 31.91 31.91 31.36 31.64 60,456 -0.12(-0.38%)
Jun 12, 2015 30.75 31.80 30.75 31.76 127,778 +1.01(+3.28%)
Jun 11, 2015 30.89 31.36 30.53 30.75 111,256 +0.07(+0.23%)
Jun 10, 2015 30.99 31.13 30.62 30.68 205,711 +0.03(+0.10%)
Jun 09, 2015 31.17 31.17 30.45 30.65 100,348 -0.24(-0.78%)
Jun 08, 2015 31.31 31.47 30.76 30.89 47,104 -0.41(-1.31%)
Jun 05, 2015 31.61 31.66 31.30 31.30 68,422 -0.43(-1.36%)
Jun 04, 2015 32.64 32.70 31.56 31.73 122,090 -0.97(-2.97%)
Jun 03, 2015 32.87 33.24 32.64 32.70 82,716 -0.05(-0.15%)
Jun 02, 2015 32.70 34.25 32.70 32.75 171,659 +0.59(+1.83%)
Jun 01, 2015 31.50 32.16 31.01 32.16 55,917 +0.67(+2.13%)
May 29, 2015 31.40 31.59 31.10 31.49 60,162 +0.14(+0.45%)
May 28, 2015 31.38 31.92 31.19 31.35 172,056 +0.23(+0.74%)
May 27, 2015 30.95 31.25 30.95 31.12 57,688 +0.07(+0.23%)
May 26, 2015 31.55 31.74 31.05 31.05 60,371 -0.50(-1.58%)
May 25, 2015 31.93 32.08 31.50 31.55 27,273 -0.36(-1.13%)
May 22, 2015 32.18 32.76 31.81 31.91 128,075 -0.41(-1.27%)
May 21, 2015 33.03 33.15 32.18 32.32 72,852 -0.83(-2.50%)
May 20, 2015 33.25 33.43 33.09 33.15 26,136 -0.12(-0.36%)
May 19, 2015 33.16 33.82 33.16 33.27 53,873 -0.21(-0.63%)
May 15, 2015 33.48 33.48 33.48 0 -0.40(-1.18%)
May 14, 2015 34.11 34.43 33.88 33.88 31,547 -0.21(-0.62%)
May 13, 2015 33.84 34.30 33.77 34.09 59,133 +0.25(+0.74%)
May 12, 2015 33.89 33.96 33.64 33.84 39,064 -0.14(-0.41%)
May 11, 2015 33.98 34.39 33.80 33.98 36,022 +0.11(+0.32%)
May 08, 2015 34.01 34.04 33.77 33.87 509,180 +0.13(+0.39%)
May 07, 2015 33.82 34.23 33.64 33.74 44,567 -0.03(-0.09%)
May 06, 2015 34.18 34.59 33.59 33.77 34,767 -0.49(-1.43%)
May 05, 2015 34.83 34.86 34.21 34.26 111,071 -0.52(-1.50%)
May 04, 2015 34.49 35.05 34.02 34.78 149,666 +0.31(+0.90%)
May 01, 2015 34.79 34.79 33.82 34.47 39,738 -0.28(-0.81%)
Apr 30, 2015 35.43 35.43 34.39 34.75 153,356 -0.48(-1.36%)
Apr 29, 2015 35.39 35.45 35.22 35.23 85,035 +0.00(+0.00%)
Apr 28, 2015 34.84 35.34 34.65 35.23 50,299 +0.33(+0.95%)
Apr 27, 2015 34.92 35.15 34.80 34.90 28,736 +0.01(+0.03%)
Apr 24, 2015 34.98 35.50 34.87 34.89 57,844 -0.01(-0.03%)
Apr 23, 2015 34.40 34.95 34.40 34.90 62,098 +0.46(+1.34%)
Apr 22, 2015 33.94 34.63 33.65 34.44 119,734 +0.29(+0.85%)
Apr 21, 2015 34.24 34.32 34.03 34.15 28,357 -0.07(-0.20%)
Apr 20, 2015 33.98 34.44 33.87 34.22 84,516 +0.33(+0.97%)
Apr 17, 2015 33.51 34.12 33.51 33.89 108,738 +0.29(+0.86%)
Apr 16, 2015 33.95 33.95 33.40 33.60 41,691 -0.14(-0.41%)
Apr 15, 2015 34.08 34.08 33.13 33.74 55,605 -0.01(-0.03%)
Apr 14, 2015 34.10 34.18 33.50 33.75 71,518 -0.45(-1.32%)
Apr 13, 2015 33.74 34.31 33.74 34.20 42,027 +0.32(+0.94%)
Apr 10, 2015 33.69 34.01 33.53 33.88 23,659 +0.31(+0.92%)
Apr 09, 2015 33.96 34.01 33.29 33.57 39,876 -0.46(-1.35%)
Apr 08, 2015 33.72 34.12 33.50 34.03 56,960 +0.43(+1.28%)
Apr 07, 2015 33.40 33.71 33.15 33.60 46,837 +0.20(+0.60%)
Apr 06, 2015 34.19 34.20 33.33 33.40 72,660 -0.60(-1.76%)
Apr 02, 2015 34.00 34.00 34.00 0 +0.50(+1.49%)
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.