Skip to main content

Altius Renewable Royalties Corp (TSX: ARR )

9.000 UNCHANGED
Streaming Delayed Price Updated: 2:35 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 9.020 9.100 8.500 9.000 8,159 -0.04(-0.44%)
Jun 13, 2024 9.070 9.210 9.000 9.040 3,796 -0.11(-1.20%)
Jun 12, 2024 8.750 9.150 8.750 9.150 1,901 +0.11(+1.22%)
Jun 11, 2024 9.020 9.100 8.940 9.040 5,561 +0.00(+0.00%)
Jun 10, 2024 8.860 9.040 8.820 9.040 1,364 +0.14(+1.57%)
Jun 07, 2024 9.090 9.160 8.880 8.900 4,475 -0.21(-2.31%)
Jun 06, 2024 9.100 9.230 9.000 9.110 15,700 -0.03(-0.33%)
Jun 05, 2024 9.090 9.210 9.000 9.140 5,701 +0.07(+0.77%)
Jun 04, 2024 8.950 9.180 8.950 9.070 5,050 +0.07(+0.78%)
Jun 03, 2024 8.440 9.050 8.120 9.000 8,252 -0.05(-0.55%)
May 31, 2024 9.160 9.180 8.980 9.050 11,100 -0.15(-1.63%)
May 30, 2024 9.170 9.210 9.150 9.200 4,940 +0.05(+0.55%)
May 29, 2024 9.110 9.150 9.000 9.150 3,040 +0.00(+0.00%)
May 28, 2024 9.150 9.150 9.150 9.150 823 -0.03(-0.33%)
May 27, 2024 9.160 9.310 9.160 9.180 505 -0.09(-0.97%)
May 24, 2024 9.150 9.280 9.130 9.270 9,717 +0.07(+0.76%)
May 23, 2024 9.130 9.200 9.090 9.200 8,860 +0.06(+0.66%)
May 22, 2024 9.080 9.140 9.000 9.140 4,388 +0.01(+0.11%)
May 21, 2024 9.250 9.270 9.110 9.130 4,245 -0.12(-1.30%)
May 17, 2024 9.250 0 +0.02(+0.22%)
May 16, 2024 9.470 9.490 9.230 9.230 1,564 -0.10(-1.07%)
May 15, 2024 9.260 9.330 9.260 9.330 950 +0.08(+0.86%)
May 14, 2024 9.300 9.300 9.200 9.250 2,120 -0.05(-0.54%)
May 13, 2024 9.460 9.490 9.210 9.300 4,600 -0.18(-1.90%)
May 10, 2024 9.470 9.610 9.370 9.480 8,750 -0.01(-0.11%)
May 09, 2024 9.330 9.520 9.210 9.490 11,631 +0.18(+1.93%)
May 08, 2024 9.300 9.320 9.250 9.310 3,275 +0.03(+0.32%)
May 07, 2024 9.360 9.420 9.280 9.280 5,324 -0.10(-1.07%)
May 06, 2024 9.280 9.420 9.200 9.380 7,291 +0.11(+1.19%)
May 03, 2024 9.250 9.270 9.180 9.270 3,281 +0.06(+0.65%)
May 02, 2024 9.000 9.290 9.000 9.210 3,729 -0.04(-0.43%)
May 01, 2024 9.200 9.280 9.200 9.250 3,108 -0.03(-0.32%)
Apr 30, 2024 9.170 9.340 9.150 9.280 15,419 -0.01(-0.11%)
Apr 29, 2024 9.310 9.330 9.270 9.290 4,836 -0.21(-2.21%)
Apr 26, 2024 9.450 9.500 9.450 9.500 8,600 +0.05(+0.53%)
Apr 25, 2024 9.400 9.450 9.350 9.450 11,400 -0.05(-0.53%)
Apr 24, 2024 9.470 9.500 9.380 9.500 8,245 -0.08(-0.84%)
Apr 23, 2024 9.510 9.720 9.370 9.580 10,629 +0.07(+0.74%)
Apr 22, 2024 9.450 9.510 9.440 9.510 4,342 +0.13(+1.39%)
Apr 19, 2024 9.600 9.710 9.200 9.380 40,929 -0.22(-2.29%)
Apr 18, 2024 9.490 9.750 9.450 9.600 22,663 +0.05(+0.52%)
Apr 17, 2024 8.620 9.620 8.600 9.550 30,524 +0.56(+6.23%)
Apr 16, 2024 8.760 9.040 8.760 8.990 6,070 +0.16(+1.81%)
Apr 15, 2024 8.710 8.940 8.710 8.830 10,025 +0.03(+0.34%)
Apr 12, 2024 8.850 8.850 8.710 8.800 1,785 -0.03(-0.34%)
Apr 11, 2024 8.980 8.980 8.830 8.830 2,262 -0.17(-1.89%)
Apr 10, 2024 8.730 9.000 8.510 9.000 6,514 +0.10(+1.12%)
Apr 09, 2024 8.980 8.980 8.870 8.900 1,204 -0.11(-1.22%)
Apr 08, 2024 8.990 9.090 8.960 9.010 1,414 -0.07(-0.77%)
Apr 05, 2024 9.050 9.190 9.000 9.080 8,002 +0.00(+0.00%)
Apr 04, 2024 9.060 9.080 9.060 9.080 3,729 +0.07(+0.78%)
Apr 03, 2024 9.050 9.050 8.960 9.010 14,023 -0.03(-0.33%)
Apr 02, 2024 9.150 9.150 9.000 9.040 3,502 -0.13(-1.42%)
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.