Canada markets closed

Altius Renewable Royalties Corp. (ARR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.50+0.05 (+0.53%)
At close: 03:38PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20249.459.509.459.509.508,600
Apr 25, 20249.409.459.359.459.4511,400
Apr 24, 20249.479.509.389.509.508,200
Apr 23, 20249.519.729.379.589.5810,600
Apr 22, 20249.459.519.449.519.514,300
Apr 19, 20249.609.719.209.389.3840,900
Apr 18, 20249.499.759.459.609.6022,700
Apr 17, 20248.629.628.609.559.5530,500
Apr 16, 20248.769.048.768.998.996,100
Apr 15, 20248.718.948.718.838.8310,000
Apr 12, 20248.858.858.718.808.801,800
Apr 11, 20248.988.988.838.838.832,300
Apr 10, 20248.739.008.519.009.006,500
Apr 09, 20248.988.988.878.908.901,200
Apr 08, 20248.999.098.969.019.011,400
Apr 05, 20249.059.199.009.089.088,000
Apr 04, 20249.069.089.069.089.083,700
Apr 03, 20249.059.058.969.019.0114,000
Apr 02, 20249.159.159.009.049.043,500
Apr 01, 20249.199.229.179.179.171,900
Mar 28, 20249.309.539.279.279.2773,900
Mar 27, 20249.179.359.139.339.3324,600
Mar 26, 20249.039.148.949.149.1447,400
Mar 25, 20249.059.159.059.089.083,000
Mar 22, 20249.209.209.059.059.051,700
Mar 21, 20248.989.108.969.109.105,000
Mar 20, 20248.778.958.778.948.941,900
Mar 19, 20248.969.088.939.039.0319,000
Mar 18, 20248.949.028.948.968.963,200
Mar 15, 20248.969.128.968.988.9820,500
Mar 14, 20248.888.968.788.968.9613,300
Mar 13, 20248.868.888.738.818.816,300
Mar 12, 20248.738.748.738.748.741,200
Mar 11, 20248.728.818.728.788.786,600
Mar 08, 20248.938.938.758.788.788,800
Mar 07, 20248.958.998.748.868.8616,400
Mar 06, 20248.768.928.698.768.7616,100
Mar 05, 20249.029.028.698.698.698,200
Mar 04, 20249.259.258.818.858.8534,100
Mar 01, 20249.339.338.739.199.1964,200
Feb 29, 20248.129.178.129.069.0643,500
Feb 28, 20247.988.087.808.088.087,900
Feb 27, 20248.078.137.988.008.0010,200
Feb 26, 20248.068.117.928.118.117,200
Feb 23, 20247.808.067.778.018.0164,700
Feb 22, 20248.118.117.837.907.909,800
Feb 21, 20247.758.247.758.098.099,300
Feb 20, 20247.808.067.708.068.068,900
Feb 16, 20247.807.857.807.837.831,300
Feb 15, 20247.627.807.627.807.802,300
Feb 14, 20247.817.927.657.657.651,800
Feb 13, 20247.807.937.737.877.878,100
Feb 12, 20247.968.007.867.897.893,200
Feb 09, 20248.028.177.967.967.966,500
Feb 08, 20248.148.178.008.008.004,100
Feb 07, 20247.928.157.928.158.152,500
Feb 06, 20248.178.278.168.278.274,600
Feb 05, 20248.368.368.088.248.2419,300
Feb 02, 20248.238.438.138.378.3723,500
Feb 01, 20248.298.438.198.398.3969,100
Jan 31, 20247.778.277.778.268.2649,600
Jan 30, 20247.918.067.858.068.065,500
Jan 29, 20247.997.997.937.957.953,200
Jan 26, 20247.768.457.768.098.0919,100
Jan 25, 20247.907.917.837.917.9111,800
Jan 24, 20247.897.957.847.957.952,400
Jan 23, 20247.917.927.807.917.913,200
Jan 22, 20247.797.927.797.867.865,600
Jan 19, 20247.437.947.437.787.7824,300
Jan 18, 20247.357.657.357.607.6012,900
Jan 17, 20247.707.707.387.437.439,100
Jan 16, 20247.977.977.707.777.777,300
Jan 15, 20247.777.887.757.817.813,100
Jan 12, 20247.837.897.687.687.6814,900
Jan 11, 20247.757.977.677.857.8533,900
Jan 10, 20247.738.017.737.857.8523,600
Jan 09, 20247.837.917.697.807.8022,300
Jan 08, 20247.757.847.757.837.8318,300
Jan 05, 20247.557.587.557.587.583,500
Jan 04, 20247.527.597.457.577.5710,600
Jan 03, 20247.847.847.287.557.5518,700
Jan 02, 20247.867.907.637.687.688,900
Dec 29, 20237.737.887.617.887.8817,100
Dec 28, 20237.767.887.627.827.8224,400
Dec 27, 20237.947.957.767.767.765,300
Dec 22, 20237.858.157.857.957.9520,900
Dec 21, 20238.128.127.847.907.909,300
Dec 20, 20237.908.127.888.128.1219,400
Dec 19, 20237.798.047.697.967.9687,600
Dec 18, 20237.797.917.697.707.7058,000
Dec 15, 20237.887.907.707.817.8118,900
Dec 14, 20237.707.867.707.857.8548,200
Dec 13, 20237.607.847.507.737.73100,100
Dec 12, 20237.617.697.487.647.6484,500
Dec 11, 20237.517.757.517.647.6416,200
Dec 08, 20237.747.757.657.687.6816,500
Dec 07, 20237.217.657.207.657.6569,400
Dec 06, 20237.277.507.207.307.3028,100
Dec 05, 20237.207.347.207.347.3423,800
Dec 04, 20237.377.377.287.317.319,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...