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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	19.07	19.1	19.1	19.1	18.83	72,523
June 30, 2025	18.99	19.13	19.13	19.17	18.84	60,760
June 27, 2025	19.35	19.24	18.9	19.55	19.17	45,400
June 26, 2025	19.28	19.39	19.05	19.39	19.22	57,600
June 25, 2025	19.64	19.31	19.31	19.64	19.25	85,600
June 24, 2025	19.1	19.56	19.56	19.75	19.1	117,034
June 23, 2025	18.89	19.04	19.04	19.11	18.88	64,429
June 20, 2025	18.95	18.84	18.84	19.01	18.84	80,309
June 19, 2025	18.75	18.94	18.94	18.94	18.72	33,700
June 18, 2025	18.65	18.62	18.62	18.82	18.53	166,725
June 17, 2025	18.75	18.71	18.71	18.8	18.64	36,900
June 16, 2025	18.76	18.72	18.72	18.83	18.65	31,220
June 13, 2025	18.8	18.72	18.72	18.8	18.61	80,624
June 12, 2025	18.69	18.82	18.82	18.82	18.68	44,800
June 11, 2025	18.84	18.75	18.75	18.86	18.73	29,700
June 10, 2025	18.85	18.73	18.73	18.87	18.7	32,823
June 09, 2025	18.82	18.76	18.76	18.82	18.64	56,000
June 06, 2025	18.79	18.84	18.84	18.9	18.72	56,420
June 05, 2025	18.74	18.69	18.69	18.8	18.64	27,000
June 04, 2025	18.57	18.71	18.71	18.77	18.52	51,000
June 03, 2025	18.29	18.49	18.49	18.56	18.26	45,220
June 02, 2025	18.56	18.28	18.28	18.57	18.28	39,124
May 30, 2025	18.45	18.52	18.52	18.6	18.36	71,300
May 29, 2025	18.56	18.45	18.45	18.63	18.41	42,315
May 28, 2025	18.7	18.65	18.65	18.75	18.57	51,500
May 27, 2025	18.61	18.69	18.69	18.75	18.6	62,300
May 26, 2025	18.68	18.67	18.67	18.73	18.55	17,200
May 23, 2025	18.4	18.51	18.51	18.59	18.32	34,771
May 22, 2025	18.62	18.43	18.43	18.63	18.38	30,374

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