The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Alaris Royalty

  • AD
  • TSX
  • Financial Services
  • Latest 31.09
  • Currency C$
  • Change 0.64
  • Percent Change 2.102 %
  • Volume 793,249
  • Mon Jul 28, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 31.09 Last Trade: Jul 28, 2014
Date High Low Open Close Volume
Jul 28 31.32 30.35 30.35 31.09 793,249
Jul 25 30.52 29.79 29.79 30.45 198,887
Jul 24 30.29 29.95 30.00 30.11 166,178
Jul 23 30.00 29.46 29.46 29.98 166,603
Jul 22 29.60 29.05 29.14 29.45 346,648
Jul 21 29.15 28.84 28.97 29.00 104,301
Jul 18 28.98 28.10 28.10 28.74 56,402
Jul 17 28.55 28.10 28.40 28.11 51,212
Jul 16 28.61 28.30 28.40 28.40 97,436
Jul 15 29.00 28.27 29.00 28.37 68,477
Jul 14 29.25 28.91 29.00 28.92 53,534
Jul 11 28.89 28.20 28.81 28.80 47,659
Jul 10 29.13 28.71 29.13 28.87 105,691
Jul 9 29.50 28.85 29.50 29.13 110,623
Jul 8 29.74 29.22 29.74 29.55 137,863
Jul 7 29.69 29.10 29.10 29.65 69,246
Jul 4 29.25 29.00 29.25 29.05 22,116
Jul 3 29.20 28.91 29.14 29.20 81,231
Jul 2 29.20 28.73 28.85 29.00 106,148
Jun 30 29.19 28.83 28.91 28.92 31,720
Jun 27 29.04 28.77 29.04 29.00 154,763
Jun 26 29.39 28.76 28.87 29.00 149,996
Jun 25 29.25 28.65 29.25 28.86 131,226
Jun 24 29.62 28.28 28.28 29.36 131,596
Jun 23 29.25 28.21 29.25 28.33 74,352
Jun 20 29.15 28.84 28.84 29.03 53,570
Jun 19 29.52 28.60 28.74 28.74 221,458
Jun 18 28.74 27.99 27.99 28.64 108,971
Jun 17 27.98 27.48 27.88 27.93 143,501
Jun 16 27.75 26.96 27.08 27.47 110,333
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.