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 28, 2019 18.81 18.81 18.81 0 -0.25(-1.31%)
Jun 27, 2019 19.36 19.36 18.96 19.06 199,641 -0.37(-1.90%)
Jun 26, 2019 19.53 19.60 19.39 19.43 98,240 -0.04(-0.21%)
Jun 25, 2019 19.56 19.70 19.43 19.47 87,651 -0.10(-0.51%)
Jun 24, 2019 19.99 20.00 19.41 19.57 156,494 -0.17(-0.86%)
Jun 21, 2019 19.98 20.06 19.58 19.74 229,504 -0.28(-1.40%)
Jun 20, 2019 19.91 20.09 19.84 20.02 129,144 +0.06(+0.30%)
Jun 19, 2019 19.89 19.97 19.69 19.96 132,521 +0.10(+0.50%)
Jun 18, 2019 19.50 19.89 19.39 19.86 210,638 +0.47(+2.42%)
Jun 17, 2019 19.27 19.56 19.21 19.39 100,495 +0.05(+0.26%)
Jun 14, 2019 18.90 19.40 18.90 19.34 148,159 +0.19(+0.99%)
Jun 13, 2019 18.92 19.29 18.67 19.15 250,241 +0.59(+3.18%)
Jun 12, 2019 18.42 18.66 18.37 18.56 97,567 +0.16(+0.87%)
Jun 11, 2019 18.66 18.67 18.37 18.40 53,220 -0.20(-1.08%)
Jun 10, 2019 18.41 18.72 18.41 18.60 99,216 +0.26(+1.42%)
Jun 07, 2019 18.33 18.51 18.25 18.34 88,613 +0.02(+0.11%)
Jun 06, 2019 18.40 18.45 18.24 18.32 53,887 -0.09(-0.49%)
Jun 05, 2019 18.42 18.49 18.13 18.41 104,343 +0.16(+0.88%)
Jun 04, 2019 18.26 18.27 18.02 18.25 103,978 +0.06(+0.33%)
Jun 03, 2019 18.26 18.32 18.11 18.19 85,328 -0.03(-0.16%)
May 31, 2019 18.34 18.43 18.13 18.22 112,831 -0.18(-0.98%)
May 30, 2019 18.64 18.83 18.40 18.40 96,694 -0.31(-1.66%)
May 29, 2019 18.80 19.08 18.62 18.71 153,798 -0.15(-0.80%)
May 28, 2019 19.06 19.24 18.83 18.86 132,215 -0.20(-1.05%)
May 27, 2019 18.87 19.19 18.87 19.06 94,631 +0.23(+1.22%)
May 24, 2019 18.31 18.92 18.16 18.83 148,605 +0.73(+4.03%)
May 23, 2019 18.63 18.64 18.05 18.10 206,566 -0.54(-2.90%)
May 22, 2019 18.82 18.88 18.62 18.64 102,670 -0.20(-1.06%)
May 21, 2019 18.72 18.92 18.63 18.84 74,398 +0.12(+0.64%)
May 17, 2019 18.72 18.72 18.72 0 -0.09(-0.48%)
May 16, 2019 18.86 19.00 18.79 18.81 94,478 +0.01(+0.05%)
May 15, 2019 18.70 18.94 18.50 18.80 123,183 +0.10(+0.53%)
May 14, 2019 18.40 18.74 18.40 18.70 129,190 +0.36(+1.96%)
May 13, 2019 18.21 18.40 17.94 18.34 153,817 -0.01(-0.05%)
May 10, 2019 18.34 18.51 18.07 18.35 140,402 -0.08(-0.43%)
May 09, 2019 18.56 18.57 18.25 18.43 154,946 -0.16(-0.86%)
May 08, 2019 18.50 18.81 18.50 18.59 161,679 +0.11(+0.60%)
May 07, 2019 18.45 18.80 18.35 18.48 279,583 +0.41(+2.27%)
May 06, 2019 17.89 18.18 17.89 18.07 141,663 -0.05(-0.28%)
May 03, 2019 17.88 18.17 17.85 18.12 71,529 +0.24(+1.34%)
May 02, 2019 18.08 18.16 17.70 17.88 169,192 -0.16(-0.89%)
May 01, 2019 18.10 18.28 17.99 18.04 176,243 -0.09(-0.50%)
Apr 30, 2019 18.11 18.18 18.02 18.13 155,398 -0.01(-0.06%)
Apr 29, 2019 18.01 18.17 17.99 18.14 142,126 +0.05(+0.28%)
Apr 26, 2019 18.03 18.13 17.93 18.09 132,981 +0.15(+0.84%)
Apr 25, 2019 18.00 18.09 17.92 17.94 404,720 -0.03(-0.17%)
Apr 24, 2019 18.05 18.23 17.92 17.97 178,292 -0.15(-0.83%)
Apr 23, 2019 18.11 18.20 18.01 18.12 196,669 +0.01(+0.06%)
Apr 22, 2019 18.62 18.69 18.02 18.11 300,675 -0.61(-3.26%)
Apr 18, 2019 18.72 18.72 18.72 0 +0.56(+3.08%)
Apr 17, 2019 20.30 20.30 17.80 18.16 988,016 -2.04(-10.10%)
Apr 16, 2019 20.62 20.62 19.99 20.20 250,448 -0.40(-1.94%)
Apr 15, 2019 20.63 20.72 20.55 20.60 61,020 -0.05(-0.24%)
Apr 12, 2019 20.73 20.73 20.63 20.65 31,500 +0.02(+0.10%)
Apr 11, 2019 20.66 20.75 20.60 20.63 55,128 +0.03(+0.15%)
Apr 10, 2019 20.67 20.71 20.56 20.60 66,423 -0.06(-0.29%)
Apr 09, 2019 20.62 20.75 20.51 20.66 72,091 +0.01(+0.05%)
Apr 08, 2019 20.69 20.88 20.62 20.65 79,635 -0.04(-0.19%)
Apr 05, 2019 20.70 20.77 20.59 20.69 155,747 +0.02(+0.10%)
Apr 04, 2019 20.86 20.87 20.51 20.67 180,123 -0.18(-0.86%)
Apr 03, 2019 21.00 21.03 20.79 20.85 170,354 -0.15(-0.71%)
Apr 02, 2019 21.24 21.31 20.98 21.00 123,734 -0.24(-1.13%)
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.