Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Alaris Equity Partners Income Trust (AD.UN)
Alaris Equity Partners Income Trust (AD.UN) Historical

AD.UN Alaris Equity Partners Income Trust

15.46

-0.19 (-1.21%)

Apr 19 2024 - Closed

Delayed by 15 minutes

AD.UN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	15.65	-0.03	-0.19%	15.72	15.86	15.58	41,698
Apr 17 2024	15.68	-0.15	-0.95%	15.90	15.94	15.63	51,839
Apr 16 2024	15.83	-0.05	-0.31%	15.98	15.98	15.68	112,216
Apr 15 2024	15.88	-0.31	-1.91%	16.26	16.32	15.83	87,720
Apr 12 2024	16.19	-0.35	-2.12%	16.39	16.40	16.15	49,510
Apr 11 2024	16.54	0.07	0.43%	16.59	16.70	16.29	47,180
Apr 10 2024	16.47	-0.36	-2.14%	16.56	16.67	16.44	56,175
Apr 09 2024	16.83	0.15	0.90%	16.71	16.83	16.62	43,127
Apr 08 2024	16.68	-0.03	-0.18%	16.78	16.80	16.65	46,964
Apr 05 2024	16.71	-0.04	-0.24%	16.67	16.76	16.59	55,247
Apr 04 2024	16.75	0.15	0.90%	16.74	16.86	16.69	31,769
Apr 03 2024	16.60	-0.06	-0.36%	16.69	16.73	16.58	30,256
Apr 02 2024	16.66	-0.25	-1.48%	16.76	16.83	16.60	57,343
Apr 01 2024	16.91	-0.19	-1.11%	17.03	17.03	16.85	41,858
Mar 28 2024	17.10	0.07	0.41%	17.04	17.12	16.94	63,201
Mar 27 2024	17.03	-0.07	-0.41%	16.98	17.09	16.95	51,232
Mar 26 2024	17.10	-0.08	-0.47%	17.18	17.26	17.08	54,062
Mar 25 2024	17.18	0.25	1.48%	16.91	17.20	16.91	68,443
Mar 22 2024	16.93	-0.12	-0.70%	17.10	17.16	16.85	60,731
Mar 21 2024	17.05	0.04	0.24%	17.10	17.20	17.05	39,297
Mar 20 2024	17.01	0.26	1.55%	16.67	17.05	16.67	52,018
Mar 19 2024	16.75	0.07	0.42%	16.64	16.78	16.50	58,463
Mar 18 2024	16.68	-0.67	-3.86%	17.27	17.35	16.57	163,701
Mar 15 2024	17.35	0.58	3.46%	16.80	17.60	16.80	316,346
Mar 14 2024	16.77	0.22	1.33%	16.51	16.77	16.43	95,584
Mar 13 2024	16.55	0.15	0.91%	16.38	16.63	16.38	73,576
Mar 12 2024	16.40	-0.04	-0.24%	16.34	16.48	16.27	44,432
Mar 11 2024	16.44	0.09	0.55%	16.27	16.44	16.25	47,760
Mar 08 2024	16.35	0.04	0.25%	16.29	16.40	16.28	28,614
Mar 07 2024	16.31	0.05	0.31%	16.35	16.37	16.26	22,737
Mar 06 2024	16.26	-0.03	-0.18%	16.44	16.44	16.26	25,229
Mar 05 2024	16.29	0.04	0.25%	16.23	16.46	16.19	41,771
Mar 04 2024	16.25	-0.02	-0.12%	16.31	16.35	16.20	68,575
Mar 01 2024	16.27	0.06	0.37%	16.24	16.39	16.22	39,626
Feb 29 2024	16.21	0.00	0.00%	16.23	16.30	16.18	37,196
Feb 28 2024	16.21	-0.09	-0.55%	16.18	16.26	16.15	45,458
Feb 27 2024	16.30	0.22	1.37%	16.14	16.30	16.07	33,968
Feb 26 2024	16.08	-0.11	-0.68%	16.20	16.21	16.08	47,734
Feb 23 2024	16.19	-0.14	-0.86%	16.37	16.37	16.17	42,994
Feb 22 2024	16.33	0.08	0.49%	16.34	16.39	16.18	30,545
Feb 21 2024	16.25	0.04	0.25%	16.29	16.29	16.12	58,859
Feb 20 2024	16.21	-0.14	-0.86%	16.33	16.39	16.11	52,102
Feb 16 2024	16.35	-0.05	-0.30%	16.41	16.41	16.22	62,259
Feb 15 2024	16.40	0.03	0.18%	16.50	16.64	16.33	92,311
Feb 14 2024	16.37	0.20	1.24%	16.30	16.49	16.30	37,000
Feb 13 2024	16.17	-0.27	-1.64%	16.38	16.40	15.98	91,620
Feb 12 2024	16.44	0.06	0.37%	16.32	16.52	16.32	36,701
Feb 09 2024	16.38	-0.10	-0.61%	16.45	16.50	16.30	44,579
Feb 08 2024	16.48	-0.02	-0.12%	16.61	16.61	16.38	34,787
Feb 07 2024	16.50	-0.08	-0.48%	16.69	16.69	16.45	49,257
Feb 06 2024	16.58	-0.01	-0.06%	16.57	16.64	16.51	49,909
Feb 05 2024	16.59	-0.33	-1.95%	16.87	16.87	16.52	74,154
Feb 02 2024	16.92	0.06	0.36%	16.81	16.92	16.70	48,134
Feb 01 2024	16.86	0.20	1.20%	16.75	16.86	16.50	55,635
Jan 31 2024	16.66	-0.14	-0.83%	16.81	16.85	16.66	27,177
Jan 30 2024	16.80	0.00	0.00%	16.79	16.86	16.71	59,470
Jan 29 2024	16.80	0.16	0.96%	16.64	16.87	16.50	46,239
Jan 26 2024	16.64	-0.01	-0.06%	16.65	16.75	16.61	34,750
Jan 25 2024	16.65	0.20	1.22%	16.61	16.65	16.47	47,750
Jan 24 2024	16.45	0.05	0.30%	16.53	16.53	16.39	38,965
Jan 23 2024	16.40	0.00	0.00%	16.40	16.45	16.34	40,616
Jan 22 2024	16.40	0.15	0.92%	16.30	16.44	16.30	61,017

Alaris Equity Partners I...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions