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 (%)
May 30, 2014 27.45 27.48 27.25 27.27 44,791 -0.19(-0.69%)
May 29, 2014 27.30 27.70 27.12 27.46 91,681 +0.03(+0.11%)
May 28, 2014 27.64 27.89 27.30 27.43 28,649 -0.39(-1.40%)
May 27, 2014 27.70 27.99 27.47 27.82 38,083 +0.16(+0.58%)
May 26, 2014 27.89 27.89 27.43 27.66 14,974 +0.09(+0.33%)
May 23, 2014 27.17 27.77 27.11 27.57 126,878 +0.73(+2.72%)
May 22, 2014 28.13 28.25 26.82 26.84 131,634 -1.33(-4.72%)
May 21, 2014 28.46 28.48 28.08 28.17 94,176 -0.04(-0.14%)
May 20, 2014 28.70 28.79 28.06 28.21 45,383 -0.45(-1.57%)
May 16, 2014 28.66 28.66 28.66 0 -0.23(-0.80%)
May 15, 2014 29.28 29.28 28.62 28.89 47,675 -0.40(-1.37%)
May 14, 2014 29.19 29.44 28.80 29.29 102,795 +0.26(+0.90%)
May 13, 2014 29.00 29.11 28.67 29.03 69,340 +0.22(+0.76%)
May 12, 2014 29.00 29.00 28.70 28.81 53,002 -0.07(-0.24%)
May 09, 2014 28.50 28.99 28.35 28.88 84,695 +0.48(+1.69%)
May 08, 2014 29.00 29.19 28.35 28.40 107,437 -0.58(-2.00%)
May 07, 2014 28.18 28.98 28.00 28.98 146,614 +1.06(+3.80%)
May 06, 2014 28.60 28.75 27.72 27.92 163,931 -0.21(-0.75%)
May 05, 2014 27.48 28.24 27.22 28.13 275,350 +1.30(+4.85%)
May 02, 2014 26.95 27.00 26.67 26.83 26,739 -0.01(-0.04%)
May 01, 2014 26.75 27.02 26.66 26.84 83,799 +0.09(+0.34%)
Apr 30, 2014 26.14 26.95 26.09 26.75 40,403 +0.64(+2.45%)
Apr 29, 2014 26.25 26.47 26.05 26.11 44,394 -0.05(-0.19%)
Apr 28, 2014 26.81 26.85 26.05 26.16 79,051 -0.84(-3.11%)
Apr 25, 2014 27.05 27.14 26.75 27.00 37,622 -0.05(-0.18%)
Apr 24, 2014 26.96 27.58 26.65 27.05 103,544 +0.17(+0.63%)
Apr 23, 2014 27.15 27.20 26.71 26.88 56,470 -0.20(-0.74%)
Apr 22, 2014 26.79 27.08 26.50 27.08 54,216 +0.24(+0.89%)
Apr 21, 2014 27.02 27.05 26.72 26.84 76,275 -0.16(-0.59%)
Apr 17, 2014 27.00 27.00 27.00 0 +0.20(+0.75%)
Apr 16, 2014 26.90 26.90 26.32 26.80 81,654 -0.10(-0.37%)
Apr 15, 2014 26.90 27.00 26.30 26.90 100,316 -0.21(-0.77%)
Apr 14, 2014 27.26 27.45 27.02 27.11 50,641 -0.22(-0.80%)
Apr 11, 2014 27.22 27.40 27.04 27.33 41,915 -0.01(-0.04%)
Apr 10, 2014 27.70 27.70 27.00 27.34 70,429 -0.45(-1.62%)
Apr 09, 2014 27.90 28.00 27.31 27.79 140,970 -0.14(-0.50%)
Apr 08, 2014 27.66 28.35 27.63 27.93 233,253 -0.02(-0.07%)
Apr 07, 2014 29.78 29.86 27.51 27.95 180,195 -1.88(-6.30%)
Apr 04, 2014 29.73 30.00 29.63 29.83 22,716 -0.06(-0.20%)
Apr 03, 2014 30.14 30.28 29.75 29.89 44,602 -0.30(-0.99%)
Apr 02, 2014 29.85 30.21 29.80 30.19 24,517 +0.35(+1.17%)
Apr 01, 2014 29.98 30.26 29.55 29.84 58,060 -0.06(-0.20%)
Mar 31, 2014 29.73 30.32 29.45 29.90 54,734 +0.37(+1.25%)
Mar 28, 2014 29.63 30.12 29.29 29.53 95,251 -0.17(-0.57%)
Mar 27, 2014 30.20 30.23 29.45 29.70 43,514 -0.57(-1.88%)
Mar 26, 2014 30.23 30.43 30.05 30.27 38,745 +0.05(+0.17%)
Mar 25, 2014 30.33 30.71 30.02 30.22 80,224 +0.24(+0.80%)
Mar 24, 2014 30.45 30.45 29.72 29.98 22,023 -0.47(-1.54%)
Mar 21, 2014 29.50 30.54 29.35 30.45 133,390 +1.11(+3.78%)
Mar 20, 2014 29.48 29.92 29.09 29.34 78,362 -0.15(-0.51%)
Mar 19, 2014 30.13 30.20 29.25 29.49 83,984 -0.62(-2.06%)
Mar 18, 2014 30.01 30.36 30.00 30.11 27,629 -0.04(-0.13%)
Mar 17, 2014 30.10 30.31 30.05 30.15 46,101 +0.05(+0.17%)
Mar 14, 2014 30.30 30.50 30.09 30.10 59,633 -0.16(-0.53%)
Mar 13, 2014 30.11 30.69 30.11 30.26 33,993 -0.16(-0.53%)
Mar 12, 2014 29.79 30.56 29.79 30.42 56,089 +0.35(+1.16%)
Mar 11, 2014 29.49 30.23 29.29 30.07 53,728 +0.57(+1.93%)
Mar 10, 2014 31.08 31.10 29.26 29.50 165,976 -1.59(-5.11%)
Mar 07, 2014 30.73 31.27 30.34 31.09 164,078 +0.46(+1.50%)
Mar 06, 2014 29.98 30.70 29.85 30.63 73,247 +0.63(+2.10%)
Mar 05, 2014 30.49 30.75 29.85 30.00 108,731 -0.37(-1.22%)
Mar 04, 2014 29.97 30.50 29.69 30.37 127,037 +0.49(+1.64%)
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.