AD.TO - Alaris Royalty Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 28, 202010.7810.7810.0210.0710.07545,846
May 27, 202010.7910.7910.2210.6810.68516,200
May 26, 202010.2610.619.9910.4810.48663,100
May 25, 20209.6811.049.5510.0110.01731,500
May 22, 202010.0410.069.429.559.55498,600
May 21, 20209.9410.229.729.979.97301,200
May 20, 20209.9710.079.749.919.91186,800
May 19, 20209.5510.089.489.839.83367,600
May 15, 20209.539.579.049.229.22305,100
May 14, 20208.979.768.659.519.51446,400
May 13, 20209.659.669.039.129.12349,700
May 12, 202010.2510.299.599.629.62364,100
May 11, 20209.7010.259.5310.2010.20356,100
May 08, 20209.309.979.239.739.73368,400
May 07, 20209.569.689.229.289.28431,000
May 06, 20209.7010.239.409.609.60498,500
May 05, 20209.559.739.329.409.40213,100
May 04, 20209.049.438.999.259.25343,800
May 01, 20209.669.709.179.259.25459,800
Apr 30, 202010.5010.519.9110.1410.14488,600
Apr 29, 20209.7410.669.6110.4810.48447,100
Apr 28, 20209.529.829.369.459.45344,300
Apr 27, 20208.779.428.649.409.40402,600
Apr 24, 20208.508.678.428.588.58571,500
Apr 23, 20209.199.198.058.458.45612,200
Apr 22, 20209.329.328.959.169.16268,400
Apr 21, 20209.209.619.009.139.13336,900
Apr 20, 20209.239.759.059.409.40348,300
Apr 17, 20209.209.449.089.269.26252,400
Apr 16, 20209.349.478.768.868.86278,300
Apr 15, 20209.079.699.039.319.31389,000
Apr 14, 20209.559.729.259.659.65318,400
Apr 13, 202010.0010.059.189.289.28346,500
Apr 09, 20209.9410.749.759.939.93381,000
Apr 08, 20208.809.868.799.459.45376,400
Apr 07, 20208.009.077.998.678.67532,500
Apr 06, 20207.848.157.657.767.76360,100
Apr 03, 20207.868.007.407.527.52292,300
Apr 02, 20207.948.267.607.817.81330,400
Apr 01, 20208.108.137.847.887.88409,100
Mar 31, 20207.878.587.858.258.25311,200
Mar 30, 20207.757.937.077.817.81351,600
Mar 30, 20200.138 Dividend
Mar 27, 20208.578.587.567.867.72469,600
Mar 26, 20208.009.127.838.578.42883,600
Mar 25, 20206.818.506.567.867.72732,200
Mar 24, 20206.456.806.386.666.54573,600
Mar 23, 20207.367.365.836.256.14732,900
Mar 20, 20207.628.477.287.477.34642,400
Mar 19, 20207.858.067.257.387.25665,300
Mar 18, 20207.699.007.357.937.79589,900
Mar 17, 202010.5110.839.319.319.15703,600
Mar 16, 202010.0211.1510.0010.3110.13909,400
Mar 13, 202011.5012.0510.5912.0411.83540,200
Mar 12, 202010.8812.0810.5010.5610.37795,800
Mar 11, 202013.5013.5012.2012.3512.13437,600
Mar 10, 202015.1015.1013.1713.7313.49727,100
Mar 09, 202010.0014.569.9913.6313.391,038,000
Mar 06, 202016.5916.5914.2314.4114.161,090,700
Mar 05, 202017.7717.7717.1417.1816.88492,000
Mar 04, 202018.1718.2817.2918.0617.74686,500
Mar 03, 202019.2419.3517.8718.0617.74843,100
Mar 02, 202019.0019.5818.6919.1618.821,054,200
Feb 28, 202019.9920.0019.2319.8519.50797,400
Feb 27, 202020.5620.9419.8620.5820.22397,700
Feb 27, 20200.138 Dividend
Feb 26, 202021.0721.4820.9721.1320.62386,700
Feb 25, 202021.7721.8021.0821.2620.75386,200
Feb 24, 202021.9622.0621.0321.7221.20546,400
Feb 21, 202022.7922.8522.4022.4621.92246,600
Feb 20, 202022.9422.9422.5422.8522.30246,000
Feb 19, 202022.9122.9322.7722.8522.30137,100
Feb 18, 202023.0023.1022.7522.9322.38236,000
Feb 14, 202023.0623.3422.9223.0322.48296,400
Feb 13, 202023.1923.2323.0123.1722.61623,000
Feb 12, 202022.9523.2422.9023.2022.64243,500
Feb 11, 202023.1323.1622.7922.9022.35126,800
Feb 10, 202023.0823.2622.9623.0722.52134,500
Feb 07, 202023.3023.3223.0123.1022.55112,400
Feb 06, 202023.2423.3323.1923.3322.7784,000
Feb 05, 202022.8023.2822.7623.1722.61208,400
Feb 04, 202022.5422.9122.5322.7022.16204,000
Feb 03, 202021.8522.5021.8522.3621.82328,100
Jan 31, 202022.3922.3921.5921.8521.33735,600
Jan 30, 202022.2722.5722.2722.4021.86112,700
Jan 30, 20200.1375 Dividend
Jan 29, 202022.4522.6122.3322.5021.83469,900
Jan 28, 202022.3722.4522.2222.4321.76106,600
Jan 27, 202022.1522.3622.0722.2921.62143,200
Jan 24, 202022.3122.4222.1322.2321.56745,400
Jan 23, 202022.3422.4222.2222.2921.62102,400
Jan 22, 202022.2122.4922.1822.4521.78154,100
Jan 21, 202022.3122.3122.1122.1921.53174,400
Jan 20, 202022.3122.3422.0822.2921.62160,100
Jan 17, 202022.4122.4822.2422.2821.6179,100
Jan 16, 202022.4622.4622.3222.3621.6976,300
Jan 15, 202022.3222.4822.2822.3721.7088,700
Jan 14, 202022.3222.3422.1922.3221.65127,800
Jan 13, 202022.2622.3422.2122.2821.6177,300
Jan 10, 202022.3922.4322.2022.2821.6197,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...