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 (%)
Jan 31, 2020 22.39 22.39 21.59 21.85 735,575 -0.55(-2.46%)
Jan 30, 2020 22.27 22.57 22.27 22.40 112,654 -0.10(-0.44%)
Jan 29, 2020 22.45 22.61 22.33 22.50 469,882 +0.07(+0.31%)
Jan 28, 2020 22.37 22.45 22.22 22.43 106,550 +0.14(+0.63%)
Jan 27, 2020 22.15 22.36 22.07 22.29 143,207 +0.06(+0.27%)
Jan 24, 2020 22.31 22.42 22.13 22.23 745,370 -0.06(-0.27%)
Jan 23, 2020 22.34 22.42 22.22 22.29 102,421 -0.16(-0.71%)
Jan 22, 2020 22.21 22.49 22.18 22.45 154,083 +0.26(+1.17%)
Jan 21, 2020 22.31 22.31 22.11 22.19 174,360 -0.10(-0.45%)
Jan 20, 2020 22.31 22.34 22.08 22.29 160,102 +0.01(+0.04%)
Jan 17, 2020 22.41 22.48 22.24 22.28 79,148 -0.08(-0.36%)
Jan 16, 2020 22.46 22.46 22.32 22.36 76,257 -0.01(-0.04%)
Jan 15, 2020 22.32 22.48 22.28 22.37 88,734 +0.05(+0.22%)
Jan 14, 2020 22.32 22.34 22.19 22.32 127,842 +0.04(+0.18%)
Jan 13, 2020 22.26 22.34 22.21 22.28 77,333 +0.00(+0.00%)
Jan 10, 2020 22.39 22.43 22.20 22.28 97,794 -0.05(-0.22%)
Jan 09, 2020 22.30 22.37 22.16 22.33 128,248 +0.09(+0.40%)
Jan 08, 2020 21.87 22.34 21.76 22.24 227,561 +0.43(+1.97%)
Jan 07, 2020 22.03 22.03 21.76 21.81 137,619 -0.22(-1.00%)
Jan 06, 2020 22.01 22.10 21.91 22.03 102,476 -0.07(-0.32%)
Jan 03, 2020 22.04 22.18 21.97 22.10 123,240 -0.06(-0.27%)
Jan 02, 2020 22.02 22.16 21.97 22.16 124,958 +0.23(+1.05%)
Dec 31, 2019 21.93 21.93 21.93 0 -0.14(-0.63%)
Dec 30, 2019 22.18 22.28 21.96 22.07 166,010 -0.20(-0.90%)
Dec 27, 2019 22.00 22.30 21.98 22.27 96,625 +0.13(+0.59%)
Dec 24, 2019 22.14 22.14 22.14 0 -0.06(-0.27%)
Dec 23, 2019 22.35 22.35 21.89 22.20 222,563 -0.10(-0.45%)
Dec 20, 2019 22.44 22.46 22.23 22.30 129,483 -0.09(-0.40%)
Dec 19, 2019 22.37 22.50 22.30 22.39 84,969 +0.06(+0.27%)
Dec 18, 2019 22.34 22.40 22.16 22.33 98,234 -0.01(-0.04%)
Dec 17, 2019 22.18 22.35 22.02 22.34 205,348 +0.23(+1.04%)
Dec 16, 2019 21.95 22.21 21.95 22.11 154,596 +0.28(+1.28%)
Dec 13, 2019 21.73 21.83 21.62 21.83 101,185 +0.16(+0.74%)
Dec 12, 2019 21.87 21.91 21.64 21.67 137,118 -0.12(-0.55%)
Dec 11, 2019 21.91 21.99 21.78 21.79 73,157 -0.10(-0.46%)
Dec 10, 2019 21.89 22.00 21.79 21.89 108,033 -0.01(-0.05%)
Dec 09, 2019 22.00 22.00 21.74 21.90 161,344 -0.09(-0.41%)
Dec 06, 2019 21.95 22.08 21.91 21.99 82,671 +0.10(+0.46%)
Dec 05, 2019 21.73 21.91 21.63 21.89 77,851 +0.14(+0.64%)
Dec 04, 2019 21.66 21.85 21.63 21.75 86,132 +0.18(+0.83%)
Dec 03, 2019 21.72 21.72 21.30 21.57 110,480 -0.22(-1.01%)
Dec 02, 2019 22.05 22.05 21.70 21.79 106,020 -0.27(-1.22%)
Nov 29, 2019 22.12 22.17 21.96 22.06 45,159 -0.12(-0.54%)
Nov 28, 2019 22.29 22.29 21.95 22.18 87,791 -0.13(-0.58%)
Nov 27, 2019 22.33 22.38 22.24 22.31 110,946 +0.04(+0.18%)
Nov 26, 2019 22.31 22.42 22.06 22.27 475,849 -0.08(-0.36%)
Nov 25, 2019 22.11 22.35 22.10 22.35 115,937 +0.25(+1.13%)
Nov 22, 2019 21.94 22.12 21.94 22.10 156,004 +0.23(+1.05%)
Nov 21, 2019 21.96 22.03 21.85 21.87 126,359 -0.06(-0.27%)
Nov 20, 2019 21.84 22.08 21.78 21.93 85,631 +0.06(+0.27%)
Nov 19, 2019 21.96 21.96 21.79 21.87 283,535 -0.02(-0.09%)
Nov 18, 2019 21.93 21.98 21.75 21.89 86,599 -0.07(-0.32%)
Nov 15, 2019 22.00 22.10 21.83 21.96 81,976 -0.06(-0.27%)
Nov 14, 2019 21.99 22.18 21.95 22.02 82,177 +0.00(+0.00%)
Nov 13, 2019 21.90 22.07 21.58 22.02 198,836 +0.00(+0.00%)
Nov 12, 2019 22.06 22.12 21.94 22.02 107,513 +0.03(+0.14%)
Nov 11, 2019 21.41 22.03 21.37 21.99 573,453 +0.56(+2.61%)
Nov 08, 2019 21.42 21.49 21.26 21.43 105,428 +0.01(+0.05%)
Nov 07, 2019 21.26 21.42 21.09 21.42 246,136 +0.19(+0.89%)
Nov 06, 2019 20.91 21.40 20.76 21.23 737,041 +1.17(+5.83%)
Nov 05, 2019 19.90 20.13 19.81 20.06 164,006 +0.20(+1.01%)
Nov 04, 2019 19.62 20.14 19.60 19.86 225,992 +0.24(+1.22%)
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.