Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,856.38 +1,414.05 (+2.16%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
Alaris Equity Partners Income Trust (AD-UN.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 16.72 | 16.72 | 16.40 | 16.49 | 16.49 | 52,003 |
| 16 May 2024 | 16.61 | 16.75 | 16.60 | 16.75 | 16.75 | 45,800 |
| 15 May 2024 | 16.67 | 16.71 | 16.60 | 16.60 | 16.60 | 59,700 |
| 14 May 2024 | 16.62 | 16.78 | 16.60 | 16.74 | 16.74 | 60,000 |
| 13 May 2024 | 16.83 | 16.83 | 16.60 | 16.73 | 16.73 | 45,700 |
| 10 May 2024 | 16.46 | 16.84 | 16.45 | 16.84 | 16.84 | 93,000 |
| 09 May 2024 | 16.14 | 16.35 | 16.14 | 16.33 | 16.33 | 41,300 |
| 08 May 2024 | 16.21 | 16.23 | 16.01 | 16.17 | 16.17 | 33,600 |
| 07 May 2024 | 16.24 | 16.33 | 16.13 | 16.13 | 16.13 | 36,600 |
| 06 May 2024 | 15.97 | 16.25 | 15.92 | 16.25 | 16.25 | 41,800 |
| 03 May 2024 | 15.74 | 15.93 | 15.74 | 15.88 | 15.88 | 34,500 |
| 02 May 2024 | 15.78 | 15.80 | 15.54 | 15.74 | 15.74 | 35,900 |
| 01 May 2024 | 15.65 | 15.76 | 15.49 | 15.72 | 15.72 | 39,200 |
| 30 Apr 2024 | 15.58 | 15.78 | 15.50 | 15.61 | 15.61 | 51,300 |
| 29 Apr 2024 | 15.54 | 15.74 | 15.50 | 15.58 | 15.58 | 92,900 |
| 26 Apr 2024 | 15.54 | 15.66 | 15.48 | 15.65 | 15.65 | 24,400 |
| 25 Apr 2024 | 15.57 | 15.57 | 15.43 | 15.49 | 15.49 | 36,400 |
| 24 Apr 2024 | 15.92 | 15.92 | 15.53 | 15.64 | 15.64 | 49,900 |
| 23 Apr 2024 | 15.40 | 15.83 | 15.40 | 15.77 | 15.77 | 95,700 |
| 22 Apr 2024 | 15.51 | 15.58 | 15.35 | 15.45 | 15.45 | 106,500 |
| 19 Apr 2024 | 15.59 | 15.72 | 15.41 | 15.46 | 15.46 | 101,700 |
| 18 Apr 2024 | 15.72 | 15.86 | 15.58 | 15.65 | 15.65 | 41,700 |
| 17 Apr 2024 | 15.90 | 15.94 | 15.63 | 15.68 | 15.68 | 51,800 |
| 16 Apr 2024 | 15.98 | 15.98 | 15.68 | 15.83 | 15.83 | 112,200 |
| 15 Apr 2024 | 16.26 | 16.32 | 15.83 | 15.88 | 15.88 | 87,700 |
| 12 Apr 2024 | 16.39 | 16.43 | 16.15 | 16.19 | 16.19 | 49,500 |
| 11 Apr 2024 | 16.59 | 16.70 | 16.29 | 16.54 | 16.54 | 47,200 |
| 10 Apr 2024 | 16.56 | 16.67 | 16.44 | 16.47 | 16.47 | 56,200 |
| 09 Apr 2024 | 16.71 | 16.83 | 16.62 | 16.83 | 16.83 | 43,100 |
| 08 Apr 2024 | 16.78 | 16.80 | 16.64 | 16.68 | 16.68 | 47,000 |
| 05 Apr 2024 | 16.67 | 16.76 | 16.58 | 16.71 | 16.71 | 55,200 |
| 04 Apr 2024 | 16.74 | 16.86 | 16.69 | 16.75 | 16.75 | 31,800 |
| 03 Apr 2024 | 16.69 | 16.73 | 16.58 | 16.60 | 16.60 | 30,300 |
| 02 Apr 2024 | 16.76 | 16.83 | 16.60 | 16.66 | 16.66 | 57,300 |
| 01 Apr 2024 | 17.03 | 17.03 | 16.85 | 16.91 | 16.91 | 41,900 |
| 28 Mar 2024 | 17.04 | 17.12 | 16.93 | 17.10 | 17.10 | 63,200 |
| 27 Mar 2024 | 16.98 | 17.09 | 16.95 | 17.03 | 17.03 | 51,200 |
| 27 Mar 2024 | 0.34 Dividend | |||||
| 26 Mar 2024 | 17.18 | 17.26 | 17.08 | 17.10 | 16.76 | 54,100 |
| 25 Mar 2024 | 16.91 | 17.20 | 16.91 | 17.18 | 16.84 | 68,400 |
| 22 Mar 2024 | 17.10 | 17.16 | 16.85 | 16.93 | 16.59 | 60,700 |
| 21 Mar 2024 | 17.10 | 17.20 | 17.05 | 17.05 | 16.71 | 39,300 |
| 20 Mar 2024 | 16.67 | 17.05 | 16.67 | 17.01 | 16.67 | 52,000 |
| 19 Mar 2024 | 16.64 | 16.78 | 16.50 | 16.75 | 16.42 | 58,500 |
| 18 Mar 2024 | 17.27 | 17.35 | 16.56 | 16.68 | 16.35 | 163,700 |
| 15 Mar 2024 | 16.80 | 17.60 | 16.80 | 17.35 | 17.01 | 316,300 |
| 14 Mar 2024 | 16.51 | 16.77 | 16.43 | 16.77 | 16.44 | 95,600 |
| 13 Mar 2024 | 16.38 | 16.63 | 16.38 | 16.55 | 16.22 | 73,600 |
| 12 Mar 2024 | 16.34 | 16.48 | 16.27 | 16.40 | 16.07 | 44,400 |
| 11 Mar 2024 | 16.27 | 16.44 | 16.25 | 16.44 | 16.11 | 47,800 |
| 08 Mar 2024 | 16.29 | 16.40 | 16.28 | 16.35 | 16.02 | 28,600 |
| 07 Mar 2024 | 16.35 | 16.37 | 16.26 | 16.31 | 15.99 | 22,700 |
| 06 Mar 2024 | 16.44 | 16.44 | 16.26 | 16.26 | 15.94 | 25,200 |
| 05 Mar 2024 | 16.23 | 16.46 | 16.19 | 16.29 | 15.97 | 41,800 |
| 04 Mar 2024 | 16.31 | 16.35 | 16.20 | 16.25 | 15.93 | 68,600 |
| 01 Mar 2024 | 16.24 | 16.39 | 16.22 | 16.27 | 15.95 | 39,600 |
| 29 Feb 2024 | 16.23 | 16.30 | 16.18 | 16.21 | 15.89 | 37,200 |
| 28 Feb 2024 | 16.18 | 16.26 | 16.15 | 16.21 | 15.89 | 45,500 |
| 27 Feb 2024 | 16.14 | 16.30 | 16.07 | 16.30 | 15.98 | 34,000 |
| 26 Feb 2024 | 16.20 | 16.21 | 16.08 | 16.08 | 15.76 | 47,700 |
| 23 Feb 2024 | 16.37 | 16.37 | 16.17 | 16.19 | 15.87 | 43,000 |
| 22 Feb 2024 | 16.34 | 16.39 | 16.18 | 16.33 | 16.01 | 30,500 |
| 21 Feb 2024 | 16.29 | 16.29 | 16.12 | 16.25 | 15.93 | 58,900 |
| 20 Feb 2024 | 16.33 | 16.39 | 16.11 | 16.21 | 15.89 | 52,100 |
| 16 Feb 2024 | 16.41 | 16.41 | 16.22 | 16.35 | 16.02 | 62,300 |
| 15 Feb 2024 | 16.50 | 16.67 | 16.33 | 16.40 | 16.07 | 92,300 |
| 14 Feb 2024 | 16.30 | 16.49 | 16.30 | 16.37 | 16.04 | 37,000 |
| 13 Feb 2024 | 16.38 | 16.40 | 15.98 | 16.17 | 15.85 | 91,600 |
| 12 Feb 2024 | 16.32 | 16.52 | 16.32 | 16.44 | 16.11 | 36,700 |
| 09 Feb 2024 | 16.45 | 16.50 | 16.30 | 16.38 | 16.05 | 44,600 |
| 08 Feb 2024 | 16.61 | 16.61 | 16.38 | 16.48 | 16.15 | 34,800 |
| 07 Feb 2024 | 16.69 | 16.69 | 16.45 | 16.50 | 16.17 | 49,300 |
| 06 Feb 2024 | 16.57 | 16.64 | 16.51 | 16.58 | 16.25 | 49,900 |
| 05 Feb 2024 | 16.87 | 16.87 | 16.52 | 16.59 | 16.26 | 74,200 |
| 02 Feb 2024 | 16.81 | 16.92 | 16.70 | 16.92 | 16.58 | 48,100 |
| 01 Feb 2024 | 16.75 | 16.86 | 16.50 | 16.86 | 16.52 | 55,600 |
| 31 Jan 2024 | 16.81 | 16.85 | 16.66 | 16.66 | 16.33 | 27,200 |
| 30 Jan 2024 | 16.79 | 16.86 | 16.71 | 16.80 | 16.47 | 59,500 |
| 29 Jan 2024 | 16.64 | 16.87 | 16.50 | 16.80 | 16.47 | 46,200 |
| 26 Jan 2024 | 16.65 | 16.75 | 16.61 | 16.64 | 16.31 | 34,800 |
| 25 Jan 2024 | 16.61 | 16.65 | 16.47 | 16.65 | 16.32 | 47,800 |
| 24 Jan 2024 | 16.53 | 16.53 | 16.39 | 16.45 | 16.12 | 39,000 |
| 23 Jan 2024 | 16.40 | 16.45 | 16.34 | 16.40 | 16.07 | 40,600 |
| 22 Jan 2024 | 16.30 | 16.44 | 16.30 | 16.40 | 16.07 | 61,000 |
| 19 Jan 2024 | 16.20 | 16.28 | 16.08 | 16.25 | 15.93 | 35,100 |
| 18 Jan 2024 | 16.22 | 16.24 | 16.12 | 16.17 | 15.85 | 36,400 |
| 17 Jan 2024 | 16.35 | 16.35 | 16.06 | 16.15 | 15.83 | 69,800 |
| 16 Jan 2024 | 16.68 | 16.68 | 16.37 | 16.43 | 16.10 | 43,600 |
| 15 Jan 2024 | 16.52 | 16.66 | 16.40 | 16.63 | 16.30 | 43,800 |
| 12 Jan 2024 | 16.41 | 16.45 | 16.26 | 16.45 | 16.12 | 25,300 |
| 11 Jan 2024 | 16.29 | 16.39 | 16.05 | 16.32 | 16.00 | 70,100 |
| 10 Jan 2024 | 16.40 | 16.40 | 16.17 | 16.34 | 16.02 | 33,600 |
| 09 Jan 2024 | 16.39 | 16.40 | 16.25 | 16.35 | 16.02 | 67,600 |
| 08 Jan 2024 | 16.27 | 16.50 | 16.27 | 16.40 | 16.07 | 63,100 |
| 05 Jan 2024 | 16.10 | 16.39 | 16.06 | 16.34 | 16.02 | 75,800 |
| 04 Jan 2024 | 16.10 | 16.11 | 16.00 | 16.11 | 15.79 | 69,400 |
| 03 Jan 2024 | 16.21 | 16.21 | 15.94 | 16.01 | 15.69 | 58,800 |
| 02 Jan 2024 | 16.16 | 16.30 | 16.11 | 16.25 | 15.93 | 66,800 |
| 29 Dec 2023 | 16.30 | 16.38 | 16.17 | 16.29 | 15.97 | 47,100 |
| 28 Dec 2023 | 16.55 | 16.55 | 16.21 | 16.31 | 15.99 | 24,800 |
| *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.