Canada markets closed

Alaris Equity Partners Income Trust (AD-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.49-0.26 (-1.55%)
At close: 04:00PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202416.7216.7216.4016.4916.4952,003
May 16, 202416.6116.7516.6016.7516.7545,800
May 15, 202416.6716.7116.6016.6016.6059,700
May 14, 202416.6216.7816.6016.7416.7460,000
May 13, 202416.8316.8316.6016.7316.7345,700
May 10, 202416.4616.8416.4516.8416.8493,000
May 09, 202416.1416.3516.1416.3316.3341,300
May 08, 202416.2116.2316.0116.1716.1733,600
May 07, 202416.2416.3316.1316.1316.1336,600
May 06, 202415.9716.2515.9216.2516.2541,800
May 03, 202415.7415.9315.7415.8815.8834,500
May 02, 202415.7815.8015.5415.7415.7435,900
May 01, 202415.6515.7615.4915.7215.7239,200
Apr 30, 202415.5815.7815.5015.6115.6151,300
Apr 29, 202415.5415.7415.5015.5815.5892,900
Apr 26, 202415.5415.6615.4815.6515.6524,400
Apr 25, 202415.5715.5715.4315.4915.4936,400
Apr 24, 202415.9215.9215.5315.6415.6449,900
Apr 23, 202415.4015.8315.4015.7715.7795,700
Apr 22, 202415.5115.5815.3515.4515.45106,500
Apr 19, 202415.5915.7215.4115.4615.46101,700
Apr 18, 202415.7215.8615.5815.6515.6541,700
Apr 17, 202415.9015.9415.6315.6815.6851,800
Apr 16, 202415.9815.9815.6815.8315.83112,200
Apr 15, 202416.2616.3215.8315.8815.8887,700
Apr 12, 202416.3916.4316.1516.1916.1949,500
Apr 11, 202416.5916.7016.2916.5416.5447,200
Apr 10, 202416.5616.6716.4416.4716.4756,200
Apr 09, 202416.7116.8316.6216.8316.8343,100
Apr 08, 202416.7816.8016.6416.6816.6847,000
Apr 05, 202416.6716.7616.5816.7116.7155,200
Apr 04, 202416.7416.8616.6916.7516.7531,800
Apr 03, 202416.6916.7316.5816.6016.6030,300
Apr 02, 202416.7616.8316.6016.6616.6657,300
Apr 01, 202417.0317.0316.8516.9116.9141,900
Mar 28, 202417.0417.1216.9317.1017.1063,200
Mar 27, 202416.9817.0916.9517.0317.0351,200
Mar 27, 20240.34 Dividend
Mar 26, 202417.1817.2617.0817.1016.7654,100
Mar 25, 202416.9117.2016.9117.1816.8468,400
Mar 22, 202417.1017.1616.8516.9316.5960,700
Mar 21, 202417.1017.2017.0517.0516.7139,300
Mar 20, 202416.6717.0516.6717.0116.6752,000
Mar 19, 202416.6416.7816.5016.7516.4258,500
Mar 18, 202417.2717.3516.5616.6816.35163,700
Mar 15, 202416.8017.6016.8017.3517.01316,300
Mar 14, 202416.5116.7716.4316.7716.4495,600
Mar 13, 202416.3816.6316.3816.5516.2273,600
Mar 12, 202416.3416.4816.2716.4016.0744,400
Mar 11, 202416.2716.4416.2516.4416.1147,800
Mar 08, 202416.2916.4016.2816.3516.0228,600
Mar 07, 202416.3516.3716.2616.3115.9922,700
Mar 06, 202416.4416.4416.2616.2615.9425,200
Mar 05, 202416.2316.4616.1916.2915.9741,800
Mar 04, 202416.3116.3516.2016.2515.9368,600
Mar 01, 202416.2416.3916.2216.2715.9539,600
Feb 29, 202416.2316.3016.1816.2115.8937,200
Feb 28, 202416.1816.2616.1516.2115.8945,500
Feb 27, 202416.1416.3016.0716.3015.9834,000
Feb 26, 202416.2016.2116.0816.0815.7647,700
Feb 23, 202416.3716.3716.1716.1915.8743,000
Feb 22, 202416.3416.3916.1816.3316.0130,500
Feb 21, 202416.2916.2916.1216.2515.9358,900
Feb 20, 202416.3316.3916.1116.2115.8952,100
Feb 16, 202416.4116.4116.2216.3516.0262,300
Feb 15, 202416.5016.6716.3316.4016.0792,300
Feb 14, 202416.3016.4916.3016.3716.0437,000
Feb 13, 202416.3816.4015.9816.1715.8591,600
Feb 12, 202416.3216.5216.3216.4416.1136,700
Feb 09, 202416.4516.5016.3016.3816.0544,600
Feb 08, 202416.6116.6116.3816.4816.1534,800
Feb 07, 202416.6916.6916.4516.5016.1749,300
Feb 06, 202416.5716.6416.5116.5816.2549,900
Feb 05, 202416.8716.8716.5216.5916.2674,200
Feb 02, 202416.8116.9216.7016.9216.5848,100
Feb 01, 202416.7516.8616.5016.8616.5255,600
Jan 31, 202416.8116.8516.6616.6616.3327,200
Jan 30, 202416.7916.8616.7116.8016.4759,500
Jan 29, 202416.6416.8716.5016.8016.4746,200
Jan 26, 202416.6516.7516.6116.6416.3134,800
Jan 25, 202416.6116.6516.4716.6516.3247,800
Jan 24, 202416.5316.5316.3916.4516.1239,000
Jan 23, 202416.4016.4516.3416.4016.0740,600
Jan 22, 202416.3016.4416.3016.4016.0761,000
Jan 19, 202416.2016.2816.0816.2515.9335,100
Jan 18, 202416.2216.2416.1216.1715.8536,400
Jan 17, 202416.3516.3516.0616.1515.8369,800
Jan 16, 202416.6816.6816.3716.4316.1043,600
Jan 15, 202416.5216.6616.4016.6316.3043,800
Jan 12, 202416.4116.4516.2616.4516.1225,300
Jan 11, 202416.2916.3916.0516.3216.0070,100
Jan 10, 202416.4016.4016.1716.3416.0233,600
Jan 09, 202416.3916.4016.2516.3516.0267,600
Jan 08, 202416.2716.5016.2716.4016.0763,100
Jan 05, 202416.1016.3916.0616.3416.0275,800
Jan 04, 202416.1016.1116.0016.1115.7969,400
Jan 03, 202416.2116.2115.9416.0115.6958,800
Jan 02, 202416.1616.3016.1116.2515.9366,800
Dec 29, 202316.3016.3816.1716.2915.9747,100
Dec 28, 202316.5516.5516.2116.3115.9924,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...