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 (%)
May 29, 2020 10.08 10.08 9.660 9.730 1,814,053 -0.34(-3.38%)
May 28, 2020 10.78 10.78 10.02 10.07 546,079 -0.61(-5.71%)
May 27, 2020 10.79 10.79 10.22 10.68 516,197 +0.20(+1.91%)
May 26, 2020 10.26 10.61 9.990 10.48 663,095 +0.47(+4.70%)
May 25, 2020 9.680 11.04 9.550 10.01 731,528 +0.46(+4.82%)
May 22, 2020 10.04 10.06 9.420 9.550 498,564 -0.42(-4.21%)
May 21, 2020 9.940 10.22 9.720 9.970 301,220 +0.06(+0.61%)
May 20, 2020 9.970 10.07 9.740 9.910 186,763 +0.08(+0.81%)
May 19, 2020 9.550 10.08 9.480 9.830 367,627 +0.61(+6.62%)
May 15, 2020 9.220 9.220 9.220 0 -0.29(-3.05%)
May 14, 2020 8.970 9.760 8.650 9.510 446,374 +0.39(+4.28%)
May 13, 2020 9.650 9.660 9.030 9.120 349,719 -0.50(-5.20%)
May 12, 2020 10.25 10.29 9.590 9.620 364,057 -0.58(-5.69%)
May 11, 2020 9.700 10.25 9.530 10.20 356,059 +0.47(+4.83%)
May 08, 2020 9.300 9.970 9.230 9.730 368,429 +0.45(+4.85%)
May 07, 2020 9.560 9.680 9.220 9.280 431,041 -0.32(-3.33%)
May 06, 2020 9.700 10.23 9.400 9.600 498,456 +0.20(+2.13%)
May 05, 2020 9.550 9.730 9.320 9.400 213,053 +0.15(+1.62%)
May 04, 2020 9.040 9.430 8.990 9.250 343,760 +0.00(+0.00%)
May 01, 2020 9.660 9.700 9.170 9.250 459,841 -0.89(-8.78%)
Apr 30, 2020 10.50 10.51 9.910 10.14 488,608 -0.34(-3.24%)
Apr 29, 2020 9.740 10.66 9.610 10.48 447,095 +1.03(+10.90%)
Apr 28, 2020 9.520 9.810 9.360 9.450 344,318 +0.05(+0.53%)
Apr 27, 2020 8.770 9.420 8.640 9.400 402,615 +0.82(+9.56%)
Apr 24, 2020 8.500 8.670 8.420 8.580 571,454 +0.13(+1.54%)
Apr 23, 2020 9.190 9.190 8.050 8.450 612,245 -0.71(-7.75%)
Apr 22, 2020 9.320 9.320 8.950 9.160 268,388 +0.03(+0.33%)
Apr 21, 2020 9.200 9.610 9.000 9.130 336,935 -0.27(-2.87%)
Apr 20, 2020 9.230 9.750 9.050 9.400 348,333 +0.14(+1.51%)
Apr 17, 2020 9.200 9.440 9.080 9.260 252,443 +0.40(+4.51%)
Apr 16, 2020 9.340 9.470 8.760 8.860 278,341 -0.45(-4.83%)
Apr 15, 2020 9.070 9.690 9.030 9.310 388,952 -0.34(-3.52%)
Apr 14, 2020 9.550 9.720 9.250 9.650 318,352 +0.37(+3.99%)
Apr 13, 2020 10.00 10.05 9.180 9.280 346,468 -0.65(-6.55%)
Apr 09, 2020 9.930 9.930 9.930 0 +0.48(+5.08%)
Apr 08, 2020 8.800 9.860 8.790 9.450 376,445 +0.78(+9.00%)
Apr 07, 2020 8.000 9.070 7.990 8.670 532,504 +0.91(+11.73%)
Apr 06, 2020 7.840 8.150 7.650 7.760 360,131 +0.24(+3.19%)
Apr 03, 2020 7.860 8.000 7.400 7.520 292,296 -0.29(-3.71%)
Apr 02, 2020 7.940 8.260 7.600 7.810 330,391 -0.07(-0.89%)
Apr 01, 2020 8.100 8.130 7.840 7.880 409,110 -0.37(-4.48%)
Mar 31, 2020 7.870 8.580 7.850 8.250 311,159 +0.44(+5.63%)
Mar 30, 2020 7.750 7.930 7.070 7.810 351,551 -0.05(-0.64%)
Mar 27, 2020 8.570 8.580 7.560 7.860 469,620 -0.71(-8.28%)
Mar 26, 2020 8.000 9.120 7.830 8.570 883,570 +0.71(+9.03%)
Mar 25, 2020 6.810 8.500 6.560 7.860 732,214 +1.20(+18.02%)
Mar 24, 2020 6.450 6.800 6.380 6.660 573,638 +0.41(+6.56%)
Mar 23, 2020 7.360 7.360 5.830 6.250 732,852 -1.22(-16.33%)
Mar 20, 2020 7.620 8.470 7.280 7.470 642,427 +0.09(+1.22%)
Mar 19, 2020 7.850 8.060 7.250 7.380 665,335 -0.55(-6.94%)
Mar 18, 2020 9.000 9.000 7.350 7.930 589,917 -1.38(-14.82%)
Mar 17, 2020 10.51 10.83 9.310 9.310 703,569 -1.00(-9.70%)
Mar 16, 2020 10.02 11.15 10.00 10.31 909,411 -1.73(-14.37%)
Mar 13, 2020 11.50 12.05 10.59 12.04 540,175 +1.48(+14.02%)
Mar 12, 2020 10.88 12.08 10.50 10.56 795,818 -1.79(-14.49%)
Mar 11, 2020 13.50 13.50 12.20 12.35 437,631 -1.38(-10.05%)
Mar 10, 2020 15.10 15.10 13.17 13.73 727,087 +0.10(+0.73%)
Mar 09, 2020 13.34 14.56 9.990 13.63 1,038,006 -0.78(-5.41%)
Mar 06, 2020 16.59 16.59 14.23 14.41 1,090,661 -2.77(-16.12%)
Mar 05, 2020 17.77 17.77 17.14 17.18 491,950 -0.88(-4.87%)
Mar 04, 2020 18.17 18.28 17.29 18.06 686,466 +0.00(+0.00%)
Mar 03, 2020 19.24 19.35 17.87 18.06 843,070 -1.10(-5.74%)
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.