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 (%)
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%)
Jul 02, 2015 30.50 31.12 30.41 31.04 129,932 +0.55(+1.80%)
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%)
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.