Alaris Equity Partners Income Trust (AD.UN)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 19.18 | 0.03 | 0.16 | 18.99 | 19.21 | 18.95 | 43758 |
| 1735069200 | 19.15 | 0.18 | 0.95 | 18.99 | 19.15 | 18.87 | 31867 |
| 1734993600 | 18.97 | 0.27 | 1.44 | 18.74 | 18.97 | 18.72 | 44358 |
| 1734734400 | 18.7 | 0.16 | 0.86 | 18.38 | 18.8 | 18.35 | 76394 |
| 1734648000 | 18.54 | 0.01 | 0.05 | 18.54 | 18.7 | 18.38 | 61570 |
| 1734561600 | 18.53 | -0.44 | -2.32 | 18.83 | 18.97 | 18.4 | 124325 |
| 1734475200 | 18.97 | -0.14 | -0.73 | 19.3 | 19.3 | 18.8 | 73560 |
| 1734388800 | 19.11 | -0.1 | -0.52 | 19.24 | 19.33 | 19.03 | 61868 |
| 1734129600 | 19.21 | -0.32 | -1.64 | 19.56 | 19.56 | 19.06 | 48133 |
| 1734043200 | 19.53 | 0.1 | 0.51 | 19.5 | 19.72 | 19.3 | 97095 |
| 1733956800 | 19.43 | 0.62 | 3.30 | 18.79 | 19.47 | 18.79 | 84266 |
| 1733870400 | 18.81 | -0.12 | -0.63 | 18.86 | 18.93 | 18.7 | 58098 |
| 1733784000 | 18.93 | 0.02 | 0.11 | 18.86 | 18.98 | 18.7 | 59149 |
| 1733524800 | 18.91 | -0.44 | -2.27 | 19.27 | 19.44 | 18.9 | 66659 |
| 1733438400 | 19.35 | 0.02 | 0.10 | 19.25 | 19.37 | 19.24 | 38417 |
| 1733352000 | 19.33 | -0.29 | -1.48 | 19.48 | 19.53 | 19.29 | 42802 |
| 1733265600 | 19.62 | 0.1 | 0.51 | 19.66 | 19.66 | 19.51 | 56902 |
| 1733179200 | 19.52 | -0.1 | -0.51 | 19.6 | 19.74 | 19.44 | 60484 |
| 1732920000 | 19.62 | 0.04 | 0.20 | 19.51 | 19.72 | 19.51 | 24715 |
| 1732833600 | 19.58 | 0.04 | 0.20 | 19.51 | 19.72 | 19.51 | 22007 |
| 1732747200 | 19.54 | -0.07 | -0.36 | 19.56 | 19.72 | 19.5 | 34467 |
| 1732660800 | 19.61 | -0.29 | -1.46 | 19.83 | 19.83 | 19.5 | 44039 |
| 1732574400 | 19.9 | 0.1 | 0.51 | 19.96 | 19.97 | 19.75 | 48784 |
| 1732315200 | 19.8 | 0.25 | 1.28 | 19.54 | 19.82 | 19.54 | 43898 |
| 1732228800 | 19.55 | 0.12 | 0.62 | 19.46 | 19.67 | 19.39 | 70229 |
| 1732142400 | 19.43 | 0.05 | 0.26 | 19.42 | 19.45 | 19.34 | 22660 |
| 1732056000 | 19.38 | 0.09 | 0.47 | 19.1 | 19.44 | 19.1 | 33159 |
| 1731969600 | 19.29 | -0.11 | -0.57 | 19.41 | 19.48 | 19.22 | 59202 |
| 1731710400 | 19.4 | 0.17 | 0.88 | 19.26 | 19.43 | 19.16 | 88748 |
| 1731624000 | 19.23 | 0.19 | 1.00 | 19.13 | 19.29 | 19.12 | 69060 |
| 1731537600 | 19.04 | -0.01 | -0.05 | 19.14 | 19.2 | 19.02 | 62253 |
| 1731451200 | 19.05 | -0.1 | -0.52 | 19.15 | 19.18 | 18.8 | 70675 |
| 1731364800 | 19.15 | 0.18 | 0.95 | 19 | 19.15 | 18.9 | 74604 |
| 1731105600 | 18.97 | -0.06 | -0.32 | 18.8 | 19.04 | 18.74 | 88688 |
| 1731019200 | 19.03 | 0.01 | 0.05 | 19.05 | 19.08 | 18.65 | 86578 |
| 1730932800 | 19.02 | 0.67 | 3.65 | 18.98 | 19.19 | 18.56 | 120225 |
| 1730846400 | 18.35 | 0.43 | 2.40 | 17.86 | 18.37 | 17.86 | 33394 |
| 1730760000 | 17.92 | -0.23 | -1.27 | 18.23 | 18.23 | 17.9 | 33596 |
| 1730497200 | 18.15 | 0.15 | 0.83 | 17.99 | 18.26 | 17.99 | 38878 |
| 1730410800 | 18 | -0.11 | -0.61 | 18 | 18.04 | 17.83 | 53096 |
| 1730324400 | 18.11 | -0.02 | -0.11 | 18.08 | 18.29 | 17.99 | 31180 |
| 1730238000 | 18.13 | -0.12 | -0.66 | 18.25 | 18.25 | 18 | 45267 |
| 1730151600 | 18.25 | 0.05 | 0.27 | 18.19 | 18.36 | 18.19 | 28604 |
| 1729892400 | 18.2 | -0.27 | -1.46 | 18.45 | 18.53 | 18.2 | 40477 |
| 1729806000 | 18.47 | 0.03 | 0.16 | 18.58 | 18.58 | 18.27 | 50006 |
| 1729719600 | 18.44 | -0.28 | -1.50 | 18.74 | 18.74 | 18.32 | 42546 |
| 1729633200 | 18.72 | -0.2 | -1.06 | 18.87 | 18.92 | 18.63 | 41757 |
| 1729546800 | 18.92 | 0.15 | 0.80 | 18.77 | 18.95 | 18.75 | 57267 |
| 1729287600 | 18.77 | -0.22 | -1.16 | 18.99 | 18.99 | 18.77 | 43361 |
| 1729201200 | 18.99 | 0.17 | 0.90 | 18.83 | 19.01 | 18.8 | 45612 |
| 1729114800 | 18.82 | 0.13 | 0.70 | 18.66 | 18.85 | 18.66 | 41426 |
| 1729028400 | 18.69 | 0.04 | 0.21 | 18.75 | 18.88 | 18.55 | 66493 |
| 1728682800 | 18.65 | 0.17 | 0.92 | 18.5 | 18.75 | 18.5 | 78080 |
| 1728596400 | 18.48 | 0.26 | 1.43 | 18.11 | 18.49 | 18.1 | 56168 |
| 1728510000 | 18.22 | 0.06 | 0.33 | 18.25 | 18.36 | 18.12 | 58839 |
| 1728423600 | 18.16 | -0.14 | -0.77 | 18.35 | 18.35 | 18.08 | 56156 |
| 1728337200 | 18.3 | 0.08 | 0.44 | 18.38 | 18.39 | 18.16 | 105639 |
| 1728078000 | 18.22 | 0.48 | 2.71 | 17.82 | 18.25 | 17.75 | 143146 |
| 1727991600 | 17.74 | -0.06 | -0.34 | 17.69 | 17.81 | 17.61 | 14693 |
| 1727905200 | 17.8 | 0.04 | 0.23 | 17.74 | 18 | 17.73 | 49406 |
| 1727818800 | 17.76 | 0.14 | 0.79 | 17.61 | 17.86 | 17.5 | 92359 |
| 1727732400 | 17.62 | 0.1 | 0.57 | 17.58 | 17.62 | 17.39 | 33192 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
