Canada Markets closed

Alaris Equity Partners Income Trust (AD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
12.27-0.43 (-3.39%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 202014.6515.0314.6315.0015.00116,113
Nov. 26, 202014.6514.7614.5114.7614.7651,875
Nov. 25, 202014.8714.8714.5214.6514.65140,203
Nov. 24, 202014.5015.1814.2114.8714.87341,693
Nov. 23, 202014.1614.4714.0814.3814.38141,861
Nov. 20, 202014.4514.4514.0214.1714.17121,012
Nov. 19, 202014.1514.4214.0614.3814.38171,832
Nov. 18, 202014.0014.3013.6914.1014.10605,241
Nov. 17, 202014.5414.6414.1014.5114.51170,692
Nov. 16, 202014.1014.5814.1014.4414.44171,944
Nov. 13, 202013.8514.1613.7913.9713.97130,545
Nov. 12, 202013.6913.7813.4813.7313.73244,206
Nov. 11, 202013.5713.9513.5413.8313.83227,741
Nov. 10, 202013.5513.7913.2613.6813.68130,369
Nov. 09, 202013.2013.7313.1013.4213.42277,883
Nov. 06, 202013.0913.2912.5712.7412.74121,339
Nov. 05, 202012.9613.1512.8013.0413.04148,928
Nov. 04, 202012.5112.8512.4012.4112.41124,037
Nov. 03, 202012.4812.7612.4112.4412.4488,641
Nov. 02, 202012.2012.5112.0512.4712.47118,039
Oct. 30, 202012.1712.2711.9412.2712.27108,217
Oct. 29, 202012.0712.3911.8312.3912.3982,468
Oct. 28, 202012.3512.3611.8712.0412.04157,516
Oct. 27, 202012.7412.7412.3612.4612.4689,364
Oct. 26, 202013.4913.4912.7212.7412.74165,217
Oct. 23, 202013.3513.6013.2013.4713.47267,181
Oct. 22, 202013.0313.3612.9113.2813.28156,614
Oct. 21, 202012.5512.9312.4812.9112.91217,700
Oct. 20, 202012.2612.5012.2312.4512.45114,701
Oct. 19, 202012.3012.4112.2112.2612.2679,936
Oct. 16, 202012.3412.3512.2512.2612.26121,402
Oct. 15, 202012.2512.2912.1112.1712.1783,694
Oct. 14, 202012.4812.8212.2712.2712.27233,632
Oct. 13, 202012.2612.5512.0512.5412.54171,947
Oct. 09, 202012.0112.3812.0012.1512.15254,273
Oct. 08, 202011.5411.8211.4011.6811.68112,934
Oct. 07, 202011.3611.6311.3211.3711.3797,281
Oct. 06, 202011.6811.8911.2111.2311.23116,539
Oct. 05, 202010.8211.6810.7911.5511.55187,221
Oct. 02, 202010.4010.7110.2710.5010.5085,399
Oct. 01, 202010.9611.0510.5110.6510.65105,509
Sep. 30, 202010.6011.0610.4910.9410.94169,468
Sep. 29, 202011.2511.2510.7010.7010.70160,396
Sep. 29, 20200.31 Dividend
Sep. 28, 202011.3211.6511.2711.6011.29156,766
Sep. 25, 202011.3011.3011.1211.2410.9464,346
Sep. 24, 202011.3711.4010.9111.1610.86156,519
Sep. 23, 202011.5311.6811.3711.4811.17151,009
Sep. 22, 202011.7511.9011.5211.6611.35122,146
Sep. 21, 202012.1012.1011.6611.7011.39139,414
Sep. 18, 2020------
Sep. 17, 202012.1512.6112.1512.5212.1999,063
Sep. 16, 202012.1412.5912.1412.5412.20347,465
Sep. 15, 202012.2712.3412.1312.1311.8196,384
Sep. 14, 202011.8012.2211.8012.0811.7671,485
Sep. 11, 202011.4511.8711.4511.8711.55157,235
Sep. 10, 202011.9212.0111.5811.8511.5379,994
Sep. 09, 202011.5111.8611.3511.8611.54182,710
Sep. 08, 202011.5011.8510.9011.5911.28195,131
Sep. 04, 202012.3412.3412.0012.0011.6845,216
Sep. 03, 202012.6212.7412.2212.2711.94153,499
Sep. 02, 202012.2612.8612.2612.7012.36218,174
Sep. 01, 202011.9512.3911.7912.3111.98190,831
Aug. 31, 202012.2312.2511.7811.9311.61236,431
Aug. 28, 202012.3112.4112.1112.1811.85130,690
Aug. 27, 202011.9712.3411.9712.2411.91156,742
Aug. 26, 202012.0812.5311.8212.3712.04610,100
Aug. 25, 202012.5112.5311.9512.0411.72402,400
Aug. 24, 202012.5312.8012.3612.3612.03277,000
Aug. 21, 202012.9312.9312.4212.5212.19517,000
Aug. 20, 202012.8312.9512.7312.8512.51129,500
Aug. 19, 202012.7613.1812.6412.8512.51193,300
Aug. 18, 202012.9012.9712.6112.6612.32257,100
Aug. 17, 202013.1913.2912.9112.9612.61141,600
Aug. 14, 202013.3913.3913.1113.1612.81140,058
Aug. 13, 202013.5613.8913.3913.4013.04168,900
Aug. 12, 202013.8013.8513.5913.6713.30201,500
Aug. 11, 202013.7513.8813.6313.7413.37127,800
Aug. 10, 202013.5013.6113.3113.6113.25183,400
Aug. 07, 202013.5713.5713.2913.4713.11100,100
Aug. 06, 202013.6013.9713.5513.6613.29160,200
Aug. 05, 202013.4213.7013.4213.6213.26292,000
Aug. 04, 202013.2113.4313.2113.4313.07119,700
Jul. 31, 202013.4113.6012.9313.2812.93252,900
Jul. 30, 202012.3813.5612.3813.5613.20412,500
Jul. 29, 202012.6512.6511.8812.5312.20447,600
Jul. 28, 202012.4312.6112.2712.4512.12315,000
Jul. 27, 202011.9812.5311.7612.2311.90466,500
Jul. 24, 202011.8911.9911.6711.7011.39129,600
Jul. 23, 202012.0912.1911.8511.9211.60278,200
Jul. 22, 202012.0512.1811.8111.9311.61153,600
Jul. 21, 202011.8512.1611.8011.9711.65119,800
Jul. 20, 202011.8011.8311.6111.7111.40108,200
Jul. 17, 202011.9012.0311.7711.7811.4797,200
Jul. 16, 202011.9812.1711.8611.8611.54118,700
Jul. 15, 202011.8112.2511.8112.1611.84215,000
Jul. 14, 202011.8011.8011.4811.7611.45219,500
Jul. 13, 202011.9012.3011.6311.8611.54250,500
Jul. 10, 202011.5111.9711.4611.7611.45145,500
Jul. 09, 202011.8411.8411.3011.5211.21444,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...