Altius Renewable Royalties Corp. (ARR.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 09:33AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 9.45 | 9.46 | 9.45 | 9.45 | 9.45 | 1,600 |
| 25 Apr 2024 | 9.40 | 9.45 | 9.35 | 9.45 | 9.45 | 11,400 |
| 24 Apr 2024 | 9.47 | 9.50 | 9.38 | 9.50 | 9.50 | 8,200 |
| 23 Apr 2024 | 9.51 | 9.72 | 9.37 | 9.58 | 9.58 | 10,600 |
| 22 Apr 2024 | 9.45 | 9.51 | 9.44 | 9.51 | 9.51 | 4,300 |
| 19 Apr 2024 | 9.60 | 9.71 | 9.20 | 9.38 | 9.38 | 40,900 |
| 18 Apr 2024 | 9.49 | 9.75 | 9.45 | 9.60 | 9.60 | 22,700 |
| 17 Apr 2024 | 8.62 | 9.62 | 8.60 | 9.55 | 9.55 | 30,500 |
| 16 Apr 2024 | 8.76 | 9.04 | 8.76 | 8.99 | 8.99 | 6,100 |
| 15 Apr 2024 | 8.71 | 8.94 | 8.71 | 8.83 | 8.83 | 10,000 |
| 12 Apr 2024 | 8.85 | 8.85 | 8.71 | 8.80 | 8.80 | 1,800 |
| 11 Apr 2024 | 8.98 | 8.98 | 8.83 | 8.83 | 8.83 | 2,300 |
| 10 Apr 2024 | 8.73 | 9.00 | 8.51 | 9.00 | 9.00 | 6,500 |
| 09 Apr 2024 | 8.98 | 8.98 | 8.87 | 8.90 | 8.90 | 1,200 |
| 08 Apr 2024 | 8.99 | 9.09 | 8.96 | 9.01 | 9.01 | 1,400 |
| 05 Apr 2024 | 9.05 | 9.19 | 9.00 | 9.08 | 9.08 | 8,000 |
| 04 Apr 2024 | 9.06 | 9.08 | 9.06 | 9.08 | 9.08 | 3,700 |
| 03 Apr 2024 | 9.05 | 9.05 | 8.96 | 9.01 | 9.01 | 14,000 |
| 02 Apr 2024 | 9.15 | 9.15 | 9.00 | 9.04 | 9.04 | 3,500 |
| 01 Apr 2024 | 9.19 | 9.22 | 9.17 | 9.17 | 9.17 | 1,900 |
| 28 Mar 2024 | 9.30 | 9.53 | 9.27 | 9.27 | 9.27 | 73,900 |
| 27 Mar 2024 | 9.17 | 9.35 | 9.13 | 9.33 | 9.33 | 24,600 |
| 26 Mar 2024 | 9.03 | 9.14 | 8.94 | 9.14 | 9.14 | 47,400 |
| 25 Mar 2024 | 9.05 | 9.15 | 9.05 | 9.08 | 9.08 | 3,000 |
| 22 Mar 2024 | 9.20 | 9.20 | 9.05 | 9.05 | 9.05 | 1,700 |
| 21 Mar 2024 | 8.98 | 9.10 | 8.96 | 9.10 | 9.10 | 5,000 |
| 20 Mar 2024 | 8.77 | 8.95 | 8.77 | 8.94 | 8.94 | 1,900 |
| 19 Mar 2024 | 8.96 | 9.08 | 8.93 | 9.03 | 9.03 | 19,000 |
| 18 Mar 2024 | 8.94 | 9.02 | 8.94 | 8.96 | 8.96 | 3,200 |
| 15 Mar 2024 | 8.96 | 9.12 | 8.96 | 8.98 | 8.98 | 20,500 |
| 14 Mar 2024 | 8.88 | 8.96 | 8.78 | 8.96 | 8.96 | 13,300 |
| 13 Mar 2024 | 8.86 | 8.88 | 8.73 | 8.81 | 8.81 | 6,300 |
| 12 Mar 2024 | 8.73 | 8.74 | 8.73 | 8.74 | 8.74 | 1,200 |
| 11 Mar 2024 | 8.72 | 8.81 | 8.72 | 8.78 | 8.78 | 6,600 |
| 08 Mar 2024 | 8.93 | 8.93 | 8.75 | 8.78 | 8.78 | 8,800 |
| 07 Mar 2024 | 8.95 | 8.99 | 8.74 | 8.86 | 8.86 | 16,400 |
| 06 Mar 2024 | 8.76 | 8.92 | 8.69 | 8.76 | 8.76 | 16,100 |
| 05 Mar 2024 | 9.02 | 9.02 | 8.69 | 8.69 | 8.69 | 8,200 |
| 04 Mar 2024 | 9.25 | 9.25 | 8.81 | 8.85 | 8.85 | 34,100 |
| 01 Mar 2024 | 9.33 | 9.33 | 8.73 | 9.19 | 9.19 | 64,200 |
| 29 Feb 2024 | 8.12 | 9.17 | 8.12 | 9.06 | 9.06 | 43,500 |
| 28 Feb 2024 | 7.98 | 8.08 | 7.80 | 8.08 | 8.08 | 7,900 |
| 27 Feb 2024 | 8.07 | 8.13 | 7.98 | 8.00 | 8.00 | 10,200 |
| 26 Feb 2024 | 8.06 | 8.11 | 7.92 | 8.11 | 8.11 | 7,200 |
| 23 Feb 2024 | 7.80 | 8.06 | 7.77 | 8.01 | 8.01 | 64,700 |
| 22 Feb 2024 | 8.11 | 8.11 | 7.83 | 7.90 | 7.90 | 9,800 |
| 21 Feb 2024 | 7.75 | 8.24 | 7.75 | 8.09 | 8.09 | 9,300 |
| 20 Feb 2024 | 7.80 | 8.06 | 7.70 | 8.06 | 8.06 | 8,900 |
| 16 Feb 2024 | 7.80 | 7.85 | 7.80 | 7.83 | 7.83 | 1,300 |
| 15 Feb 2024 | 7.62 | 7.80 | 7.62 | 7.80 | 7.80 | 2,300 |
| 14 Feb 2024 | 7.81 | 7.92 | 7.65 | 7.65 | 7.65 | 1,800 |
| 13 Feb 2024 | 7.80 | 7.93 | 7.73 | 7.87 | 7.87 | 8,100 |
| 12 Feb 2024 | 7.96 | 8.00 | 7.86 | 7.89 | 7.89 | 3,200 |
| 09 Feb 2024 | 8.02 | 8.17 | 7.96 | 7.96 | 7.96 | 6,500 |
| 08 Feb 2024 | 8.14 | 8.17 | 8.00 | 8.00 | 8.00 | 4,100 |
| 07 Feb 2024 | 7.92 | 8.15 | 7.92 | 8.15 | 8.15 | 2,500 |
| 06 Feb 2024 | 8.17 | 8.27 | 8.16 | 8.27 | 8.27 | 4,600 |
| 05 Feb 2024 | 8.36 | 8.36 | 8.08 | 8.24 | 8.24 | 19,300 |
| 02 Feb 2024 | 8.23 | 8.43 | 8.13 | 8.37 | 8.37 | 23,500 |
| 01 Feb 2024 | 8.29 | 8.43 | 8.19 | 8.39 | 8.39 | 69,100 |
| 31 Jan 2024 | 7.77 | 8.27 | 7.77 | 8.26 | 8.26 | 49,600 |
| 30 Jan 2024 | 7.91 | 8.06 | 7.85 | 8.06 | 8.06 | 5,500 |
| 29 Jan 2024 | 7.99 | 7.99 | 7.93 | 7.95 | 7.95 | 3,200 |
| 26 Jan 2024 | 7.76 | 8.45 | 7.76 | 8.09 | 8.09 | 19,100 |
| 25 Jan 2024 | 7.90 | 7.91 | 7.83 | 7.91 | 7.91 | 11,800 |
| 24 Jan 2024 | 7.89 | 7.95 | 7.84 | 7.95 | 7.95 | 2,400 |
| 23 Jan 2024 | 7.91 | 7.92 | 7.80 | 7.91 | 7.91 | 3,200 |
| 22 Jan 2024 | 7.79 | 7.92 | 7.79 | 7.86 | 7.86 | 5,600 |
| 19 Jan 2024 | 7.43 | 7.94 | 7.43 | 7.78 | 7.78 | 24,300 |
| 18 Jan 2024 | 7.35 | 7.65 | 7.35 | 7.60 | 7.60 | 12,900 |
| 17 Jan 2024 | 7.70 | 7.70 | 7.38 | 7.43 | 7.43 | 9,100 |
| 16 Jan 2024 | 7.97 | 7.97 | 7.70 | 7.77 | 7.77 | 7,300 |
| 15 Jan 2024 | 7.77 | 7.88 | 7.75 | 7.81 | 7.81 | 3,100 |
| 12 Jan 2024 | 7.83 | 7.89 | 7.68 | 7.68 | 7.68 | 14,900 |
| 11 Jan 2024 | 7.75 | 7.97 | 7.67 | 7.85 | 7.85 | 33,900 |
| 10 Jan 2024 | 7.73 | 8.01 | 7.73 | 7.85 | 7.85 | 23,600 |
| 09 Jan 2024 | 7.83 | 7.91 | 7.69 | 7.80 | 7.80 | 22,300 |
| 08 Jan 2024 | 7.75 | 7.84 | 7.75 | 7.83 | 7.83 | 18,300 |
| 05 Jan 2024 | 7.55 | 7.58 | 7.55 | 7.58 | 7.58 | 3,500 |
| 04 Jan 2024 | 7.52 | 7.59 | 7.45 | 7.57 | 7.57 | 10,600 |
| 03 Jan 2024 | 7.84 | 7.84 | 7.28 | 7.55 | 7.55 | 18,700 |
| 02 Jan 2024 | 7.86 | 7.90 | 7.63 | 7.68 | 7.68 | 8,900 |
| 29 Dec 2023 | 7.73 | 7.88 | 7.61 | 7.88 | 7.88 | 17,100 |
| 28 Dec 2023 | 7.76 | 7.88 | 7.62 | 7.82 | 7.82 | 24,400 |
| 27 Dec 2023 | 7.94 | 7.95 | 7.76 | 7.76 | 7.76 | 5,300 |
| 22 Dec 2023 | 7.85 | 8.15 | 7.85 | 7.95 | 7.95 | 20,900 |
| 21 Dec 2023 | 8.12 | 8.12 | 7.84 | 7.90 | 7.90 | 9,300 |
| 20 Dec 2023 | 7.90 | 8.12 | 7.88 | 8.12 | 8.12 | 19,400 |
| 19 Dec 2023 | 7.79 | 8.04 | 7.69 | 7.96 | 7.96 | 87,600 |
| 18 Dec 2023 | 7.79 | 7.91 | 7.69 | 7.70 | 7.70 | 58,000 |
| 15 Dec 2023 | 7.88 | 7.90 | 7.70 | 7.81 | 7.81 | 18,900 |
| 14 Dec 2023 | 7.70 | 7.86 | 7.70 | 7.85 | 7.85 | 48,200 |
| 13 Dec 2023 | 7.60 | 7.84 | 7.50 | 7.73 | 7.73 | 100,100 |
| 12 Dec 2023 | 7.61 | 7.69 | 7.48 | 7.64 | 7.64 | 84,500 |
| 11 Dec 2023 | 7.51 | 7.75 | 7.51 | 7.64 | 7.64 | 16,200 |
| 08 Dec 2023 | 7.74 | 7.75 | 7.65 | 7.68 | 7.68 | 16,500 |
| 07 Dec 2023 | 7.21 | 7.65 | 7.20 | 7.65 | 7.65 | 69,400 |
| 06 Dec 2023 | 7.27 | 7.50 | 7.20 | 7.30 | 7.30 | 28,100 |
| 05 Dec 2023 | 7.20 | 7.34 | 7.20 | 7.34 | 7.34 | 23,800 |
| 04 Dec 2023 | 7.37 | 7.37 | 7.28 | 7.31 | 7.31 | 9,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.