Alaris Equity Partners Income Trust - AD-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.26	19.32	19.32	19.4	19.25	53,400
September 25, 2025	19.59	19.23	19.23	19.59	19.21	89,100
September 24, 2025	19.41	19.53	19.53	19.62	19.41	66,909
September 23, 2025	19.44	19.39	19.39	19.5	19.35	42,500
September 22, 2025	19.33	19.35	19.35	19.51	19.33	68,848
September 19, 2025	19.38	19.39	19.39	19.39	19.1	131,500
September 18, 2025	19.33	19.24	19.24	19.33	19.19	42,843
September 17, 2025	19.21	19.12	19.12	19.38	19.12	43,300
September 16, 2025	19.34	19.27	19.27	19.35	19.2	83,600
September 15, 2025	19.14	19.3	19.3	19.33	19.05	73,837
September 12, 2025	18.86	19.16	19.16	19.21	18.84	64,400
September 11, 2025	18.85	18.93	18.93	19	18.77	65,400
September 10, 2025	18.65	18.75	18.75	18.86	18.61	56,805
September 09, 2025	18.41	18.54	18.54	18.63	18.4	68,029
September 08, 2025	18.48	18.42	18.42	18.57	18.39	57,200
September 05, 2025	18.72	18.51	18.51	18.72	18.4	61,204
September 04, 2025	18.59	18.65	18.65	18.65	18.47	36,711
September 03, 2025	18.43	18.51	18.51	18.55	18.42	21,400
September 02, 2025	18.55	18.46	18.46	18.57	18.38	41,900
August 29, 2025	18.56	18.66	18.66	18.69	18.56	41,700
August 28, 2025	18.62	18.63	18.63	18.66	18.55	47,626
August 27, 2025	18.72	18.63	18.63	18.73	18.61	19,649
August 26, 2025	18.64	18.62	18.62	18.76	18.62	34,123
August 25, 2025	18.94	18.68	18.68	19.09	18.68	60,300
August 22, 2025	18.6	19.05	19.05	19.06	18.6	91,025
August 21, 2025	18.44	18.54	18.54	18.58	18.35	71,100
August 20, 2025	18.3	18.42	18.42	18.47	18.29	55,544
August 19, 2025	18.33	18.27	18.27	18.38	18.23	59,500
August 18, 2025	18.14	18.27	18.27	18.34	18.1	92,007
August 15, 2025	18.16	18.12	18.12	18.31	18.11	110,800
August 14, 2025	18.22	18.16	18.16	18.26	18.07	61,678
August 13, 2025	18.09	18.38	18.38	18.46	18.09	109,500
August 12, 2025	17.93	18.14	18.14	18.16	17.93	66,000
August 11, 2025	17.9	18	18	18.29	17.8	186,700
August 08, 2025	18.53	18.05	18.05	18.53	17.99	279,339
August 07, 2025	18.52	18.65	18.65	18.69	18.52	37,216
August 06, 2025	18.7	18.5	18.5	18.71	18.44	62,528
August 05, 2025	18.51	18.64	18.64	18.73	18.5	41,600
August 01, 2025	18.68	18.51	18.51	18.68	18.4	76,800
July 31, 2025	18.75	18.71	18.71	18.84	18.7	61,900
July 30, 2025	18.86	18.82	18.82	18.99	18.69	76,746
July 29, 2025	19.04	18.91	18.91	19.04	18.85	40,640
July 28, 2025	19.08	18.92	18.92	19.08	18.88	63,000
July 25, 2025	19.15	18.9	18.9	19.15	18.9	48,139
July 24, 2025	19.04	19.02	19.02	19.08	18.94	32,002
July 23, 2025	19.03	19.12	19.12	19.16	19.01	33,636
July 22, 2025	19.03	19.02	19.02	19.1	18.93	48,422
July 21, 2025	19.35	19.05	19.05	19.35	19.05	34,604
July 18, 2025	19.36	19.14	19.14	19.36	19.14	36,105
July 17, 2025	19.32	19.29	19.29	19.38	19.25	40,300
July 16, 2025	19.39	19.27	19.27	19.39	19.14	31,237
July 15, 2025	18.96	19.27	19.27	19.29	18.85	81,406
July 14, 2025	18.98	18.89	18.89	18.98	18.81	51,000
July 11, 2025	18.85	18.85	18.85	18.9	18.78	50,700
July 10, 2025	19.03	18.93	18.93	19.03	18.88	48,600
July 09, 2025	19.03	18.89	18.89	19.07	18.88	39,500
July 08, 2025	18.96	18.9	18.9	19.05	18.89	62,600
July 07, 2025	19.1	18.98	18.98	19.15	18.8	84,513
July 04, 2025	19	19.2	19.2	19.3	19	24,936
July 03, 2025	19.2	19.14	19.14	19.2	19.04	23,535

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