Alaris Equity Partners Income Trust (AD.UN)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721166000 | 16.43 | 0.15 | 0.92 | 16.3 | 16.469999 | 16.2 | 57749 |
| 1721079600 | 16.28 | 0.1 | 0.62 | 16.26 | 16.36 | 16.149999 | 44705 |
| 1720820400 | 16.18 | 0.28 | 1.76 | 16.04 | 16.35 | 16.04 | 96684 |
| 1720734000 | 15.9 | 0.13 | 0.82 | 15.89 | 16.079999 | 15.89 | 48684 |
| 1720647600 | 15.77 | 0.17 | 1.09 | 15.6 | 15.84 | 15.6 | 48858 |
| 1720561200 | 15.6 | -0.18 | -1.14 | 15.8 | 15.8 | 15.58 | 33146 |
| 1720474800 | 15.78 | 0.1 | 0.64 | 15.67 | 15.78 | 15.6 | 22032 |
| 1720215600 | 15.68 | -0.28 | -1.75 | 15.76 | 15.93 | 15.61 | 37468 |
| 1720129200 | 15.96 | -0.03 | -0.19 | 16 | 16.1 | 15.9 | 33071 |
| 1720042800 | 15.99 | 0.19 | 1.20 | 15.89 | 16 | 15.84 | 40085 |
| 1719956400 | 15.8 | -0.01 | -0.06 | 15.63 | 15.83 | 15.52 | 41663 |
| 1719610800 | 15.81 | -0.24 | -1.50 | 16.02 | 16.02 | 15.81 | 34559 |
| 1719524400 | 16.05 | 0.09 | 0.56 | 15.99 | 16.14 | 15.89 | 51136 |
| 1719438000 | 15.96 | -0.01 | -0.06 | 15.88 | 16.079999 | 15.88 | 49796 |
| 1719351600 | 15.97 | -0.17 | -1.05 | 16.14 | 16.14 | 15.89 | 40448 |
| 1719265200 | 16.14 | 0.41 | 2.61 | 15.82 | 16.17 | 15.81 | 67843 |
| 1719006000 | 15.73 | -0.26 | -1.63 | 15.99 | 16 | 15.73 | 138842 |
| 1718919600 | 15.99 | 0.2 | 1.27 | 15.71 | 16.14 | 15.7 | 96188 |
| 1718833200 | 15.79 | 0.16 | 1.02 | 15.65 | 15.95 | 15.65 | 44100 |
| 1718746800 | 15.63 | 0.11 | 0.71 | 15.45 | 15.8 | 15.45 | 101336 |
| 1718660400 | 15.52 | -0.24 | -1.52 | 15.61 | 15.69 | 15.1 | 181874 |
| 1718401200 | 15.76 | 0.03 | 0.19 | 15.78 | 15.78 | 15.44 | 68709 |
| 1718314800 | 15.73 | -0.23 | -1.44 | 15.96 | 15.96 | 15.68 | 51802 |
| 1718228400 | 15.96 | 0.19 | 1.20 | 16 | 16.03 | 15.84 | 47735 |
| 1718142000 | 15.77 | -0.22 | -1.38 | 15.91 | 15.95 | 15.76 | 39377 |
| 1718055600 | 15.99 | 0.27 | 1.72 | 15.81 | 16.07 | 15.58 | 60470 |
| 1717796400 | 15.72 | -0.02 | -0.13 | 15.83 | 15.83 | 15.69 | 33468 |
| 1717710000 | 15.74 | -0.12 | -0.76 | 15.86 | 15.9 | 15.68 | 41272 |
| 1717623600 | 15.86 | 0.24 | 1.54 | 15.66 | 15.88 | 15.66 | 35258 |
| 1717537200 | 15.62 | -0.01 | -0.06 | 15.61 | 15.74 | 15.55 | 42650 |
| 1717450800 | 15.63 | -0.12 | -0.76 | 15.69 | 15.76 | 15.6 | 57746 |
| 1717191600 | 15.75 | 0.1 | 0.64 | 15.63 | 15.78 | 15.61 | 25838 |
| 1717105200 | 15.65 | -0.14 | -0.89 | 15.85 | 15.85 | 15.62 | 51216 |
| 1717018800 | 15.79 | -0.31 | -1.93 | 16.07 | 16.07 | 15.7 | 59338 |
| 1716932400 | 16.1 | -0.08 | -0.49 | 16.129999 | 16.23 | 16.1 | 64756 |
| 1716846000 | 16.18 | 0.04 | 0.25 | 16.11 | 16.3 | 16.11 | 19833 |
| 1716586800 | 16.14 | 0.02 | 0.12 | 16.149999 | 16.2 | 16.03 | 26992 |
| 1716500400 | 16.12 | -0.06 | -0.37 | 16.21 | 16.239999 | 16.02 | 32366 |
| 1716414000 | 16.18 | -0.12 | -0.74 | 16.3 | 16.36 | 16.17 | 39577 |
| 1716327600 | 16.3 | -0.19 | -1.15 | 16.2 | 16.399999 | 16.2 | 56090 |
| 1715982000 | 16.489999 | -0.26 | -1.55 | 16.719999 | 16.719999 | 16.399999 | 52199 |
| 1715895600 | 16.75 | 0.15 | 0.90 | 16.61 | 16.75 | 16.6 | 45842 |
| 1715809200 | 16.6 | -0.14 | -0.84 | 16.67 | 16.71 | 16.6 | 59717 |
| 1715722800 | 16.739999 | 0.01 | 0.06 | 16.62 | 16.75 | 16.6 | 60003 |
| 1715636400 | 16.73 | -0.11 | -0.65 | 16.83 | 16.83 | 16.6 | 45731 |
| 1715377200 | 16.84 | 0.51 | 3.12 | 16.46 | 16.84 | 16.45 | 92998 |
| 1715290800 | 16.329999 | 0.16 | 0.99 | 16.14 | 16.35 | 16.14 | 41322 |
| 1715204400 | 16.17 | 0.04 | 0.25 | 16.21 | 16.23 | 16.01 | 33591 |
| 1715118000 | 16.129999 | -0.12 | -0.74 | 16.239999 | 16.329999 | 16.129999 | 36560 |
| 1715031600 | 16.25 | 0.37 | 2.33 | 15.97 | 16.25 | 15.92 | 41814 |
| 1714772400 | 15.88 | 0.14 | 0.89 | 15.74 | 15.93 | 15.74 | 34511 |
| 1714686000 | 15.74 | 0.02 | 0.13 | 15.78 | 15.8 | 15.54 | 35854 |
| 1714599600 | 15.72 | 0.11 | 0.70 | 15.65 | 15.76 | 15.49 | 39221 |
| 1714513200 | 15.61 | 0.03 | 0.19 | 15.58 | 15.78 | 15.5 | 51347 |
| 1714426800 | 15.58 | -0.07 | -0.45 | 15.54 | 15.74 | 15.5 | 92941 |
| 1714167600 | 15.65 | 0.16 | 1.03 | 15.54 | 15.65 | 15.48 | 24352 |
| 1714081200 | 15.49 | -0.15 | -0.96 | 15.57 | 15.57 | 15.43 | 36431 |
| 1713994800 | 15.64 | -0.13 | -0.82 | 15.92 | 15.92 | 15.53 | 49940 |
| 1713908400 | 15.77 | 0.32 | 2.07 | 15.4 | 15.83 | 15.4 | 95687 |
| 1713822000 | 15.45 | -0.01 | -0.06 | 15.51 | 15.58 | 15.35 | 106540 |
| 1713562800 | 15.46 | -0.19 | -1.21 | 15.59 | 15.72 | 15.41 | 101680 |
| 1713476400 | 15.65 | -0.03 | -0.19 | 15.72 | 15.86 | 15.58 | 41698 |
| 1713390000 | 15.68 | -0.15 | -0.95 | 15.9 | 15.94 | 15.63 | 51839 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
