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, 2019 20.66 20.74 20.23 20.30 175,678 -0.32(-1.55%)
Jul 30, 2019 21.00 21.16 20.40 20.62 206,312 -0.56(-2.64%)
Jul 29, 2019 21.13 21.43 21.10 21.18 180,228 -0.02(-0.09%)
Jul 26, 2019 21.17 21.29 20.89 21.20 245,487 +0.18(+0.86%)
Jul 25, 2019 20.76 21.25 20.51 21.02 641,081 +0.49(+2.39%)
Jul 24, 2019 20.33 20.58 20.23 20.53 217,643 +0.22(+1.08%)
Jul 23, 2019 20.30 20.34 20.21 20.31 138,146 +0.02(+0.10%)
Jul 22, 2019 20.31 20.46 20.17 20.29 208,264 +0.05(+0.25%)
Jul 19, 2019 20.25 20.60 20.18 20.24 204,825 +0.07(+0.35%)
Jul 18, 2019 19.81 20.25 19.73 20.17 308,922 +0.42(+2.13%)
Jul 17, 2019 19.64 19.98 19.64 19.75 242,954 +0.15(+0.77%)
Jul 16, 2019 20.05 20.08 19.50 19.60 237,017 -0.45(-2.24%)
Jul 15, 2019 19.84 20.24 19.84 20.05 261,605 +0.26(+1.31%)
Jul 12, 2019 19.62 20.20 19.59 19.79 693,713 +0.45(+2.33%)
Jul 11, 2019 19.61 19.61 19.25 19.34 494,220 -0.21(-1.07%)
Jul 10, 2019 19.54 19.71 19.54 19.55 78,771 +0.00(+0.00%)
Jul 09, 2019 19.56 19.58 19.36 19.55 80,684 -0.01(-0.05%)
Jul 08, 2019 19.62 19.72 19.53 19.56 72,216 -0.13(-0.66%)
Jul 05, 2019 19.63 19.73 19.51 19.69 112,054 -0.06(-0.30%)
Jul 04, 2019 19.64 19.97 19.60 19.75 130,307 +0.11(+0.56%)
Jul 03, 2019 18.82 19.68 18.77 19.64 370,647 +0.86(+4.58%)
Jul 02, 2019 18.82 18.94 18.76 18.78 224,892 -0.03(-0.16%)
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%)
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.