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 (%)
Aug 29, 2014 33.05 33.05 33.05 0 -0.14(-0.42%)
Aug 28, 2014 33.42 33.42 33.08 33.19 66,087 -0.23(-0.69%)
Aug 27, 2014 33.00 33.53 33.00 33.42 68,188 +0.13(+0.39%)
Aug 26, 2014 32.92 33.40 32.89 33.29 87,999 +0.29(+0.88%)
Aug 25, 2014 32.73 33.15 32.73 33.00 116,476 +0.12(+0.36%)
Aug 22, 2014 32.77 32.90 32.58 32.88 62,077 +0.08(+0.24%)
Aug 21, 2014 32.69 32.94 32.69 32.80 44,090 +0.02(+0.06%)
Aug 20, 2014 32.37 32.86 32.37 32.78 70,713 +0.30(+0.92%)
Aug 19, 2014 32.28 32.62 32.00 32.48 78,206 +0.19(+0.59%)
Aug 18, 2014 32.01 32.40 31.93 32.29 94,651 +0.29(+0.91%)
Aug 15, 2014 31.80 32.11 31.75 32.00 178,107 +0.18(+0.57%)
Aug 14, 2014 31.90 31.93 31.53 31.82 56,839 -0.08(-0.25%)
Aug 13, 2014 32.07 32.07 31.16 31.90 159,946 -0.15(-0.47%)
Aug 12, 2014 32.30 32.30 31.79 32.05 99,162 -0.30(-0.93%)
Aug 11, 2014 32.49 32.74 32.09 32.35 179,762 -0.15(-0.46%)
Aug 08, 2014 32.53 32.82 32.35 32.50 133,707 -0.01(-0.03%)
Aug 07, 2014 32.06 32.67 31.96 32.51 249,613 +0.48(+1.50%)
Aug 06, 2014 31.71 32.11 31.65 32.03 53,781 +0.18(+0.57%)
Aug 05, 2014 31.54 32.33 31.54 31.85 96,056 +0.05(+0.16%)
Aug 01, 2014 31.80 31.80 31.80 0 +0.21(+0.66%)
Jul 31, 2014 31.74 31.92 30.81 31.59 163,101 +0.00(+0.00%)
Jul 30, 2014 31.38 32.14 31.15 31.59 134,865 +0.11(+0.35%)
Jul 29, 2014 31.19 31.46 30.76 31.48 188,470 +0.39(+1.25%)
Jul 28, 2014 30.35 31.30 30.35 31.09 793,249 +0.64(+2.10%)
Jul 25, 2014 29.79 30.52 29.79 30.45 198,887 +0.34(+1.13%)
Jul 24, 2014 30.00 30.29 29.95 30.11 166,178 +0.13(+0.43%)
Jul 23, 2014 29.46 30.00 29.46 29.98 166,603 +0.53(+1.80%)
Jul 22, 2014 29.14 29.60 29.05 29.45 346,648 +0.45(+1.55%)
Jul 21, 2014 28.97 29.15 28.84 29.00 104,301 +0.26(+0.90%)
Jul 18, 2014 28.10 28.98 28.10 28.74 56,402 +0.63(+2.24%)
Jul 17, 2014 28.40 28.55 28.10 28.11 51,212 -0.29(-1.02%)
Jul 16, 2014 28.40 28.61 28.30 28.40 97,436 +0.03(+0.11%)
Jul 15, 2014 29.00 29.00 28.27 28.37 68,477 -0.55(-1.90%)
Jul 14, 2014 29.00 29.25 28.91 28.92 53,534 +0.12(+0.42%)
Jul 11, 2014 28.81 28.89 28.20 28.80 47,659 -0.07(-0.24%)
Jul 10, 2014 29.13 29.13 28.71 28.87 105,691 -0.26(-0.89%)
Jul 09, 2014 29.50 29.50 28.85 29.13 110,623 -0.42(-1.42%)
Jul 08, 2014 29.74 29.74 29.22 29.55 137,863 -0.10(-0.34%)
Jul 07, 2014 29.10 29.69 29.10 29.65 69,246 +0.60(+2.07%)
Jul 04, 2014 29.25 29.25 29.00 29.05 22,116 -0.15(-0.51%)
Jul 03, 2014 29.14 29.20 28.91 29.20 81,231 +0.20(+0.69%)
Jul 02, 2014 28.85 29.20 28.73 29.00 106,148 +0.08(+0.28%)
Jun 30, 2014 28.92 28.92 28.92 0 -0.08(-0.28%)
Jun 27, 2014 29.04 29.04 28.77 29.00 154,763 +0.00(+0.00%)
Jun 26, 2014 28.87 29.39 28.76 29.00 149,996 +0.14(+0.49%)
Jun 25, 2014 29.25 29.25 28.65 28.86 131,226 -0.50(-1.70%)
Jun 24, 2014 28.28 29.62 28.28 29.36 131,596 +1.03(+3.64%)
Jun 23, 2014 29.25 29.25 28.21 28.33 74,352 -0.70(-2.41%)
Jun 20, 2014 28.84 29.15 28.84 29.03 53,570 +0.29(+1.01%)
Jun 19, 2014 28.74 29.52 28.60 28.74 221,458 +0.10(+0.35%)
Jun 18, 2014 27.99 28.74 27.99 28.64 108,971 +0.71(+2.54%)
Jun 17, 2014 27.88 27.98 27.48 27.93 143,501 +0.46(+1.67%)
Jun 16, 2014 27.08 27.75 26.96 27.47 110,333 +0.31(+1.14%)
Jun 13, 2014 27.22 27.49 27.12 27.16 48,078 -0.09(-0.33%)
Jun 12, 2014 27.26 27.26 26.96 27.25 50,752 +0.03(+0.11%)
Jun 11, 2014 27.51 27.51 27.05 27.22 199,601 -0.32(-1.16%)
Jun 10, 2014 27.95 28.02 27.27 27.54 59,735 -0.14(-0.51%)
Jun 06, 2014 27.80 28.14 27.32 27.68 78,521 -0.08(-0.29%)
Jun 05, 2014 27.03 27.80 26.90 27.76 260,115 +0.55(+2.02%)
Jun 04, 2014 27.20 27.34 27.00 27.21 43,953 +0.11(+0.41%)
Jun 03, 2014 27.33 27.34 26.67 27.10 127,142 -0.26(-0.95%)
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.