Toronto - Delayed Quote CAD

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

Compare
18.30
+1.16
+(6.77%)
At close: 4:00:01 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202516.7618.4016.7618.3018.30141,814
Apr 8, 202517.6518.0216.9817.1417.14111,500
Apr 7, 202516.7017.7616.5817.2917.29157,100
Apr 4, 202518.2718.2717.4517.5817.58207,600
Apr 3, 202518.9518.9518.4818.6118.6172,600
Apr 2, 202519.2119.2418.9319.1519.1568,600
Apr 1, 202519.2619.3018.8919.2319.2360,900
Mar 31, 2025 0.34 Dividend
Mar 31, 202519.1319.4118.8019.2419.2456,400
Mar 28, 202519.7419.7719.3519.4119.0751,500
Mar 27, 202519.8719.9919.6819.7319.3872,600
Mar 26, 202520.1820.3419.9419.9719.6269,300
Mar 25, 202519.9520.1019.9220.0819.73134,800
Mar 24, 202519.7419.9719.6819.9119.5647,500
Mar 21, 202519.5519.7419.4519.6819.34115,900
Mar 20, 202519.3819.6919.3819.6519.3158,700
Mar 19, 202519.2019.5519.2019.4419.1072,500
Mar 18, 202519.5319.5319.1319.2918.9535,500
Mar 17, 202519.3019.5519.2919.4619.1269,300
Mar 14, 202519.0719.4319.0719.2718.9367,500
Mar 13, 202519.1919.2018.9319.0518.7259,700
Mar 12, 202518.8619.2218.8619.0518.7277,800
Mar 11, 202518.5718.7618.4118.6918.36121,700
Mar 10, 202518.7418.7818.5718.6118.2865,800
Mar 7, 202518.8618.9518.6318.8918.5642,300
Mar 6, 202518.8218.8418.5718.7318.4053,500
Mar 5, 202519.0119.1018.7719.0318.7043,100
Mar 4, 202519.0919.0918.4018.7018.3792,300
Mar 3, 202519.4319.7319.0619.2218.8859,300
Feb 28, 202519.2519.5119.1519.4519.1163,500
Feb 27, 202519.8019.8019.4019.4619.1239,800
Feb 26, 202519.8119.9619.6919.6919.3536,800
Feb 25, 202519.8320.0019.6819.8319.4848,900
Feb 24, 202519.9920.0319.7419.8219.4797,200
Feb 21, 202520.2020.2919.8219.9919.64148,100
Feb 20, 202520.0220.2519.9920.2219.8724,300
Feb 19, 202520.1820.2220.0020.1119.7637,400
Feb 18, 202520.0320.2020.0120.1619.8127,500
Feb 14, 202519.9220.1519.9120.0819.7342,300
Feb 13, 202520.0120.2919.9020.1319.7862,300
Feb 12, 202519.9420.0819.8520.0119.6651,700
Feb 11, 202520.3020.3019.9420.0419.6979,800
Feb 10, 202520.3220.3620.2220.3019.9448,200
Feb 7, 202520.2520.4120.1920.2519.9069,000
Feb 6, 202520.2320.2420.0720.1819.8342,200
Feb 5, 202520.0520.3919.8520.3519.99171,300
Feb 4, 202519.4620.1819.4620.0019.65101,700
Feb 3, 202519.0019.6018.6119.5019.16191,600
Jan 31, 202520.4920.4919.7419.8719.5283,500
Jan 30, 202520.2420.6820.2420.5020.14103,500
Jan 29, 202520.2520.5020.1320.1319.7892,400
Jan 28, 202520.0920.4020.0920.3419.9896,200
Jan 27, 202519.9220.1019.7019.9519.60128,200
Jan 24, 202519.7120.1019.7020.1019.75121,900
Jan 23, 202519.7220.0019.6819.7219.37147,900
Jan 22, 202519.7119.7919.6019.7419.3954,000
Jan 21, 202519.4019.7519.4019.7519.40110,400
Jan 20, 202519.3019.4519.2219.4119.0764,900
Jan 17, 202518.9719.5418.9419.3018.96126,200
Jan 16, 202518.4418.9818.4418.9118.58121,300
Jan 15, 202517.8918.6117.8918.5118.19105,800
Jan 14, 202518.0518.0517.7017.9217.61139,500
Jan 13, 202518.0618.1917.8317.9117.6079,600
Jan 10, 202518.5118.5118.0918.1517.8373,200
Jan 9, 202518.4618.5918.4218.5118.1920,300
Jan 8, 202518.5418.7318.3718.6518.3282,400
Jan 7, 202518.8018.8018.5518.6818.3553,800
Jan 6, 202519.1919.1918.7418.8018.4757,000
Jan 3, 202519.2919.2918.9419.0818.7539,900
Jan 2, 202519.1719.3519.0319.1618.8252,700
Dec 31, 2024 0.34 Dividend
Dec 31, 202419.0919.2719.0719.1518.8124,200
Dec 30, 202419.2419.4118.9019.2918.6263,100
Dec 27, 202418.9919.2318.9519.1818.5143,800
Dec 24, 202419.1519.1618.8719.1518.4831,900
Dec 23, 202418.7418.9718.7218.9718.3144,400
Dec 20, 202418.3818.8018.3518.7018.0576,400
Dec 19, 202418.5418.7018.3818.5417.8961,600
Dec 18, 202418.8318.9718.4018.5317.88124,300
Dec 17, 202419.3019.3018.8018.9718.3173,600
Dec 16, 202419.2419.3319.0319.1118.4461,900
Dec 13, 202419.5619.5619.0619.2118.5448,100
Dec 12, 202419.5019.7219.3019.5318.8597,100
Dec 11, 202418.7919.4718.7919.4318.7584,300
Dec 10, 202418.8618.9318.7018.8118.1558,100
Dec 9, 202418.8618.9818.7018.9318.2759,100
Dec 6, 202419.2719.4418.9018.9118.2566,700
Dec 5, 202419.2519.3919.2419.3518.6838,400
Dec 4, 202419.4819.5319.2919.3318.6642,800
Dec 3, 202419.6619.6619.5119.6218.9456,900
Dec 2, 202419.6019.7419.4419.5218.8460,500
Nov 29, 202419.5119.7219.5119.6218.9424,700
Nov 28, 202419.5119.7219.5119.5818.9022,000
Nov 27, 202419.5619.7219.5019.5418.8634,500
Nov 26, 202419.8319.8319.5019.6118.9344,000
Nov 25, 202419.9619.9719.7519.9019.2148,800
Nov 22, 202419.5419.8219.5419.8019.1143,900
Nov 21, 202419.4619.6719.3919.5518.8770,200
Nov 20, 202419.4219.4519.3319.4318.7522,700
Nov 19, 202419.1019.4419.1019.3818.7033,200
Nov 18, 202419.4119.4819.2219.2918.6259,200
Nov 15, 202419.2619.4319.1619.4018.7288,700
Nov 14, 202419.1319.2919.1219.2318.5669,100
Nov 13, 202419.1419.2219.0219.0418.3862,300
Nov 12, 202419.1519.1818.8019.0518.3970,700
Nov 11, 202419.0019.1518.9019.1518.4874,600
Nov 8, 202418.8019.0418.7418.9718.3188,700
Nov 7, 202419.0519.0818.6519.0318.3786,600
Nov 6, 202418.9819.1918.5619.0218.36120,200
Nov 5, 202417.8618.3817.8618.3517.7133,400
Nov 4, 202418.2318.2317.9017.9217.3033,600
Nov 1, 202417.9918.2617.9918.1517.5238,900
Oct 31, 202418.0018.0417.8318.0017.3753,100
Oct 30, 202418.0818.2917.9918.1117.4831,200
Oct 29, 202418.2518.2518.0018.1317.5045,300
Oct 28, 202418.1918.3618.1918.2517.6128,600
Oct 25, 202418.4518.5318.2018.2017.5740,500
Oct 24, 202418.5818.5818.2718.4717.8350,000
Oct 23, 202418.7418.7418.3218.4417.8042,500
Oct 22, 202418.8718.9218.6318.7218.0741,800
Oct 21, 202418.7718.9518.7518.9218.2657,300
Oct 18, 202418.9918.9918.7718.7718.1243,400
Oct 17, 202418.8319.0118.8018.9918.3345,600
Oct 16, 202418.6618.8518.6618.8218.1641,400
Oct 15, 202418.7518.8818.5418.6918.0466,500
Oct 11, 202418.5018.7518.5018.6518.0078,100
Oct 10, 202418.1118.5018.1018.4817.8456,200
Oct 9, 202418.2518.3618.1218.2217.5958,800
Oct 8, 202418.3518.3518.0818.1617.5356,200
Oct 7, 202418.3818.3918.1618.3017.66105,600
Oct 4, 202417.8218.2517.7518.2217.59143,100
Oct 3, 202417.6917.8117.6117.7417.1214,700
Oct 2, 202417.7418.0017.7217.8017.1849,400
Oct 1, 202417.6117.8617.5017.7617.1492,400
Sep 30, 202417.5817.6217.3917.6217.0133,200
Sep 27, 2024 0.34 Dividend
Sep 27, 202417.7217.8617.5217.5216.9194,900
Sep 26, 202417.8018.0517.7617.8516.90156,300
Sep 25, 202417.7217.7717.5317.7516.81153,700
Sep 24, 202417.5017.7217.4717.6716.7363,900
Sep 23, 202417.3817.5517.3717.4816.5552,700
Sep 20, 202417.5317.5817.3417.3516.43101,600
Sep 19, 202417.4017.6217.4017.5916.6584,000
Sep 18, 202417.1617.4417.1617.2516.3375,400
Sep 17, 202416.9017.2016.9017.0416.1397,800
Sep 16, 202416.8616.9716.7416.9316.0334,500
Sep 13, 202416.7116.8716.7116.8515.9562,500
Sep 12, 202416.6516.7516.5616.6315.7449,500
Sep 11, 202416.4916.6416.3016.6315.7420,000
Sep 10, 202416.4716.5216.2416.5115.6356,200
Sep 9, 202416.3716.6216.3716.4515.5742,200
Sep 6, 202416.6416.6916.3216.3315.4656,500
Sep 5, 202416.6916.7516.5616.6315.7449,400
Sep 4, 202416.5016.8016.4716.5215.6496,300
Sep 3, 202416.6516.6716.3016.4815.6084,900
Aug 30, 202416.6316.6816.5516.6515.7634,900
Aug 29, 202416.5516.6516.4316.5415.6625,100
Aug 28, 202416.3516.5416.2516.5415.6670,100
Aug 27, 202416.6216.6216.3516.4015.5321,800
Aug 26, 202416.5116.7616.5116.6515.7646,900
Aug 23, 202416.2916.5716.2816.5115.6352,300
Aug 22, 202416.2516.2716.1916.2615.3939,300
Aug 21, 202416.3616.3616.1616.1715.3130,500
Aug 20, 202416.4616.4916.1716.2715.4066,900
Aug 19, 202416.4516.5616.3916.4615.5829,200
Aug 16, 202416.4216.5016.4016.4515.5749,900
Aug 15, 202416.5616.6416.4516.4515.5746,800
Aug 14, 202416.4716.5316.3616.4315.5624,200
Aug 13, 202416.0916.5516.0916.5015.6248,700
Aug 12, 202416.2416.2416.0416.0715.2138,800
Aug 9, 202416.1316.2716.0716.2515.3928,500
Aug 8, 202416.2516.3216.2016.2215.3641,400
Aug 7, 202416.3216.4516.0116.0615.2159,700
Aug 6, 202415.8916.4515.6316.2615.39144,000
Aug 2, 202416.2516.2515.5216.0615.21131,700
Aug 1, 202416.2416.4116.0716.2215.3650,700
Jul 31, 202416.1516.4216.1516.2515.3933,500
Jul 30, 202416.0816.2816.0616.1615.3021,500
Jul 29, 202416.3416.3416.0516.0515.2034,700
Jul 26, 202416.2516.3316.2416.3215.4521,700
Jul 25, 202416.0116.3316.0116.1015.2433,700
Jul 24, 202416.1316.2516.0016.0015.1535,900
Jul 23, 202416.4016.4016.2016.2015.3425,700
Jul 22, 202416.0916.4516.0616.4015.5354,800
Jul 19, 202416.1916.1916.0216.0515.2011,100
Jul 18, 202416.3016.3316.0216.1115.2516,800
Jul 17, 202416.2916.4516.1716.1715.3142,100
Jul 16, 202416.3016.4716.2016.4315.5657,700
Jul 15, 202416.2616.3616.1516.2815.4144,700
Jul 12, 202416.0416.3516.0416.1815.3296,700
Jul 11, 202415.8916.0815.8915.9015.0548,700
Jul 10, 202415.6015.8415.6015.7714.9348,900
Jul 9, 202415.8015.8015.5815.6014.7733,100
Jul 8, 202415.6715.7815.6015.7814.9422,000
Jul 5, 202415.7615.9315.6115.6814.8537,500
Jul 4, 202416.0016.1015.9015.9615.1133,100
Jul 3, 202415.8916.0015.8415.9915.1440,100
Jul 2, 202415.6315.8415.5215.8014.9641,700
Jun 28, 2024 0.34 Dividend
Jun 28, 202416.0216.0215.8115.8114.9734,600
Jun 27, 202415.9916.1415.8916.0514.8751,100
Jun 26, 202415.8816.0815.8815.9614.7949,800
Jun 25, 202416.1416.1415.8915.9714.8040,400
Jun 24, 202415.8216.1715.8116.1414.9667,800
Jun 21, 202415.9916.0015.7315.7314.58138,800
Jun 20, 202415.7116.1415.7015.9914.8296,200
Jun 19, 202415.6515.9515.6515.7914.6344,100
Jun 18, 202415.4515.8015.4515.6314.48101,300
Jun 17, 202415.6115.6915.0815.5214.38181,900
Jun 14, 202415.7815.7815.4415.7614.6168,700
Jun 13, 202415.9615.9615.6815.7314.5851,800
Jun 12, 202416.0016.0315.8415.9614.7947,700
Jun 11, 202415.9115.9515.7615.7714.6139,400
Jun 10, 202415.8116.0715.5815.9914.8260,500
Jun 7, 202415.8315.8315.6915.7214.5733,500
Jun 6, 202415.8615.9315.6815.7414.5941,300
Jun 5, 202415.6615.8815.6615.8614.7035,300
Jun 4, 202415.6115.7415.5515.6214.4842,700
Jun 3, 202415.6915.7615.6015.6314.4857,700
May 31, 202415.6315.7815.6115.7514.6025,800
May 30, 202415.8515.8515.6215.6514.5051,200
May 29, 202416.0716.0715.7015.7914.6359,300
May 28, 202416.1316.2316.1016.1014.9264,800
May 27, 202416.1116.3016.1116.1814.9919,800
May 24, 202416.1516.2016.0316.1414.9627,000
May 23, 202416.2116.2416.0216.1214.9432,400
May 22, 202416.3016.3616.1716.1814.9939,600
May 21, 202416.2016.4016.2016.3015.1156,100
May 17, 202416.7216.7216.4016.4915.2852,200
May 16, 202416.6116.7516.6016.7515.5245,800
May 15, 202416.6716.7116.6016.6015.3859,700
May 14, 202416.6216.7816.6016.7415.5160,000
May 13, 202416.8316.8316.6016.7315.5045,700
May 10, 202416.4616.8416.4516.8415.6193,000
May 9, 202416.1416.3516.1416.3315.1341,300
May 8, 202416.2116.2316.0116.1714.9933,600
May 7, 202416.2416.3316.1316.1314.9536,600
May 6, 202415.9716.2515.9216.2515.0641,800
May 3, 202415.7415.9315.7415.8814.7234,500
May 2, 202415.7815.8015.5415.7414.5935,900
May 1, 202415.6515.7615.4915.7214.5739,200
Apr 30, 202415.5815.7815.5015.6114.4751,300
Apr 29, 202415.5415.7415.5015.5814.4492,900
Apr 26, 202415.5415.6615.4815.6514.5024,400
Apr 25, 202415.5715.5715.4315.4914.3536,400
Apr 24, 202415.9215.9215.5315.6414.4949,900
Apr 23, 202415.4015.8315.4015.7714.6195,700
Apr 22, 202415.5115.5815.3515.4514.32106,500
Apr 19, 202415.5915.7215.4115.4614.33101,700
Apr 18, 202415.7215.8615.5815.6514.5041,700
Apr 17, 202415.9015.9415.6315.6814.5351,800
Apr 16, 202415.9815.9815.6815.8314.67112,200
Apr 15, 202416.2616.3215.8315.8814.7287,700
Apr 12, 202416.3916.4316.1516.1915.0049,500
Apr 11, 202416.5916.7016.2916.5415.3347,200
Apr 10, 202416.5616.6716.4416.4715.2656,200
Apr 9, 202416.7116.8316.6216.8315.6043,100

Related Tickers

FSZ.TO Fiera Capital Corporation
6.15
+8.27%
 
OLY.TO Olympia Financial Group Inc.
105.00
+1.94%
 
BN.TO Brookfield Corporation
71.17
+11.69%
 
IGM.TO IGM Financial Inc.
42.50
+6.38%
 
LBS.TO Life & Banc Split Corp.
8.36
+4.76%
 
BAM.TO Brookfield Asset Management Ltd.
66.70
+9.22%
 
ONEX.TO Onex Corporation
95.00
+6.57%
 
GDV.TO Global Dividend Growth Split Corp.
9.85
+10.30%
 
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund
4.8700
+6.56%
 
DGS.TO Dividend Growth Split Corp.
6.11
+10.29%