Australia markets closed

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

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
16.05+0.09 (+0.56%)
At close: 04:00PM EDT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 202415.9916.1415.8916.0516.0551,100
26 June 202415.8816.0815.8815.9615.9649,800
25 June 202416.1416.1415.8915.9715.9740,400
24 June 202415.8216.1715.8116.1416.1467,800
21 June 202415.9916.0015.7315.7315.73138,800
20 June 202415.7116.1415.7015.9915.9996,200
19 June 202415.6515.9515.6515.7915.7944,100
18 June 202415.4515.8015.4515.6315.63101,300
17 June 202415.6115.6915.0815.5215.52181,900
14 June 202415.7815.7815.4415.7615.7668,700
13 June 202415.9615.9615.6815.7315.7351,800
12 June 202416.0016.0315.8415.9615.9647,700
11 June 202415.9115.9515.7615.7715.7739,400
10 June 202415.8116.0715.5815.9915.9960,500
07 June 202415.8315.8315.6915.7215.7233,500
06 June 202415.8615.9315.6815.7415.7441,300
05 June 202415.6615.8815.6615.8615.8635,300
04 June 202415.6115.7415.5515.6215.6242,700
03 June 202415.6915.7615.6015.6315.6357,700
31 May 202415.6315.7815.6115.7515.7525,800
30 May 202415.8515.8515.6215.6515.6551,200
29 May 202416.0716.0715.7015.7915.7959,300
28 May 202416.1316.2316.1016.1016.1064,800
27 May 202416.1116.3016.1116.1816.1819,800
24 May 202416.1516.2016.0316.1416.1427,000
23 May 202416.2116.2416.0216.1216.1232,400
22 May 202416.3016.3616.1716.1816.1839,600
21 May 202416.2016.4016.2016.3016.3056,100
17 May 202416.7216.7216.4016.4916.4952,200
16 May 202416.6116.7516.6016.7516.7545,800
15 May 202416.6716.7116.6016.6016.6059,700
14 May 202416.6216.7816.6016.7416.7460,000
13 May 202416.8316.8316.6016.7316.7345,700
10 May 202416.4616.8416.4516.8416.8493,000
09 May 202416.1416.3516.1416.3316.3341,300
08 May 202416.2116.2316.0116.1716.1733,600
07 May 202416.2416.3316.1316.1316.1336,600
06 May 202415.9716.2515.9216.2516.2541,800
03 May 202415.7415.9315.7415.8815.8834,500
02 May 202415.7815.8015.5415.7415.7435,900
01 May 202415.6515.7615.4915.7215.7239,200
30 Apr 202415.5815.7815.5015.6115.6151,300
29 Apr 202415.5415.7415.5015.5815.5892,900
26 Apr 202415.5415.6615.4815.6515.6524,400
25 Apr 202415.5715.5715.4315.4915.4936,400
24 Apr 202415.9215.9215.5315.6415.6449,900
23 Apr 202415.4015.8315.4015.7715.7795,700
22 Apr 202415.5115.5815.3515.4515.45106,500
19 Apr 202415.5915.7215.4115.4615.46101,700
18 Apr 202415.7215.8615.5815.6515.6541,700
17 Apr 202415.9015.9415.6315.6815.6851,800
16 Apr 202415.9815.9815.6815.8315.83112,200
15 Apr 202416.2616.3215.8315.8815.8887,700
12 Apr 202416.3916.4316.1516.1916.1949,500
11 Apr 202416.5916.7016.2916.5416.5447,200
10 Apr 202416.5616.6716.4416.4716.4756,200
09 Apr 202416.7116.8316.6216.8316.8343,100
08 Apr 202416.7816.8016.6416.6816.6847,000
05 Apr 202416.6716.7616.5816.7116.7155,200
04 Apr 202416.7416.8616.6916.7516.7531,800
03 Apr 202416.6916.7316.5816.6016.6030,300
02 Apr 202416.7616.8316.6016.6616.6657,300
01 Apr 202417.0317.0316.8516.9116.9141,900
28 Mar 202417.0417.1216.9317.1017.1063,200
27 Mar 202416.9817.0916.9517.0317.0351,200
27 Mar 20240.34 Dividend
26 Mar 202417.1817.2617.0817.1016.7654,100
25 Mar 202416.9117.2016.9117.1816.8468,400
22 Mar 202417.1017.1616.8516.9316.5960,700
21 Mar 202417.1017.2017.0517.0516.7139,300
20 Mar 202416.6717.0516.6717.0116.6752,000
19 Mar 202416.6416.7816.5016.7516.4258,500
18 Mar 202417.2717.3516.5616.6816.35163,700
15 Mar 202416.8017.6016.8017.3517.01316,300
14 Mar 202416.5116.7716.4316.7716.4495,600
13 Mar 202416.3816.6316.3816.5516.2273,600
12 Mar 202416.3416.4816.2716.4016.0744,400
11 Mar 202416.2716.4416.2516.4416.1147,800
08 Mar 202416.2916.4016.2816.3516.0228,600
07 Mar 202416.3516.3716.2616.3115.9922,700
06 Mar 202416.4416.4416.2616.2615.9425,200
05 Mar 202416.2316.4616.1916.2915.9741,800
04 Mar 202416.3116.3516.2016.2515.9368,600
01 Mar 202416.2416.3916.2216.2715.9539,600
29 Feb 202416.2316.3016.1816.2115.8937,200
28 Feb 202416.1816.2616.1516.2115.8945,500
27 Feb 202416.1416.3016.0716.3015.9834,000
26 Feb 202416.2016.2116.0816.0815.7647,700
23 Feb 202416.3716.3716.1716.1915.8743,000
22 Feb 202416.3416.3916.1816.3316.0130,500
21 Feb 202416.2916.2916.1216.2515.9358,900
20 Feb 202416.3316.3916.1116.2115.8952,100
16 Feb 202416.4116.4116.2216.3516.0262,300
15 Feb 202416.5016.6716.3316.4016.0792,300
14 Feb 202416.3016.4916.3016.3716.0437,000
13 Feb 202416.3816.4015.9816.1715.8591,600
12 Feb 202416.3216.5216.3216.4416.1136,700
09 Feb 202416.4516.5016.3016.3816.0544,600
08 Feb 202416.6116.6116.3816.4816.1534,800
07 Feb 202416.6916.6916.4516.5016.1749,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...