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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	20.01	20.29	20.29	20.35	19.92	93,900
December 02, 2025	19.92	20	20	20.02	19.71	77,500
December 01, 2025	20	19.95	19.95	20.05	19.79	108,100
November 28, 2025	20	20.12	20.12	20.12	20	58,200
November 27, 2025	19.73	19.93	19.93	20.03	19.73	69,425
November 26, 2025	19.49	19.8	19.8	19.89	19.49	79,211
November 25, 2025	19.33	19.53	19.53	19.6	19.33	56,800
November 24, 2025	19.24	19.34	19.34	19.38	19.2	62,246
November 21, 2025	19.06	19.18	19.18	19.2	18.9	51,715
November 20, 2025	19.34	18.91	18.91	19.35	18.91	109,828
November 19, 2025	19.27	19.17	19.17	19.27	19.04	96,936
November 18, 2025	19.33	19.22	19.22	19.38	19.19	75,000
November 17, 2025	19.44	19.25	19.25	19.44	19.15	65,620
November 14, 2025	19.29	19.41	19.41	19.52	19.16	31,331
November 13, 2025	19.69	19.4	19.4	19.7	19.36	44,111
November 12, 2025	19.27	19.58	19.58	19.75	19.27	68,608
November 11, 2025	19.36	19.33	19.33	19.49	19.33	85,500
November 10, 2025	19.34	19.5	19.5	19.72	19.33	159,708
November 07, 2025	19.21	19.11	19.11	19.27	18.85	122,313
November 06, 2025	19.71	19.2	19.2	19.99	18.85	191,811
November 05, 2025	19.26	19.5	19.5	19.52	19.25	47,119
November 04, 2025	19.52	19.3	19.3	19.55	19.22	72,230
November 03, 2025	19.63	19.55	19.55	19.63	19.35	48,332
October 31, 2025	19.69	19.58	19.58	19.69	19.37	61,348
October 30, 2025	19.39	19.59	19.59	19.64	19.37	73,600
October 29, 2025	19.41	19.4	19.4	19.57	19.34	54,435
October 28, 2025	19.32	19.47	19.47	19.57	19.32	85,800
October 27, 2025	19.46	19.37	19.37	19.47	19.37	44,200
October 24, 2025	19.39	19.41	19.41	19.48	19.31	57,600
October 23, 2025	19.25	19.3	19.3	19.4	19.25	97,928
October 22, 2025	18.95	19.15	19.15	19.35	18.95	121,800
October 21, 2025	18.25	18.85	18.85	19.17	18.17	166,318
October 20, 2025	18.26	18.38	18.38	18.44	18.26	54,000
October 17, 2025	18.26	18.28	18.28	18.3	18.16	44,812
October 16, 2025	18.48	18.32	18.32	18.55	18.28	75,300
October 15, 2025	18.41	18.58	18.58	18.66	18.41	72,200
October 14, 2025	18.1	18.41	18.41	18.47	18.04	92,223
October 10, 2025	18.4	17.96	17.96	18.45	17.92	139,932
October 09, 2025	18.46	18.23	18.23	18.52	18.12	111,200
October 08, 2025	18.52	18.48	18.48	18.61	18.46	35,440
October 07, 2025	18.7	18.56	18.56	18.7	18.5	54,332
October 06, 2025	18.83	18.73	18.73	18.85	18.63	73,700
October 03, 2025	18.63	18.81	18.81	18.85	18.63	68,100
October 02, 2025	18.67	18.63	18.63	18.7	18.49	70,710
October 01, 2025	18.84	18.57	18.57	18.85	18.57	107,300
September 30, 2025	19	18.88	18.88	19.01	18.74	115,600
September 29, 2025	19.21	19.04	19.04	19.21	19	48,020
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

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