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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.49	22.31	22.31	22.56	22.2	81,230
February 19, 2026	22.49	22.47	22.47	22.53	22.18	69,517
February 18, 2026	22.79	22.53	22.53	22.79	22.5	56,300
February 17, 2026	22.39	22.76	22.76	22.76	22.39	54,000
February 13, 2026	22.08	22.47	22.47	22.6	22.08	63,500
February 12, 2026	22.45	22.18	22.18	22.47	21.97	74,700
February 11, 2026	22.58	22.32	22.32	22.6	22.05	61,746
February 10, 2026	22.35	22.56	22.56	22.67	22.22	96,136
February 09, 2026	21.89	22.3	22.3	22.36	21.87	71,700
February 06, 2026	21.91	21.86	21.86	21.98	21.86	36,144
February 05, 2026	22.03	21.75	21.75	22.03	21.65	47,913
February 04, 2026	21.73	22.06	22.06	22.1	21.73	96,905
February 03, 2026	21.66	21.78	21.78	21.84	21.59	84,016
February 02, 2026	21.67	21.79	21.79	21.88	21.53	54,300
January 30, 2026	21.86	21.59	21.59	21.86	21.34	93,800
January 29, 2026	22.08	21.85	21.85	22.21	21.73	93,034
January 28, 2026	22.2	22.07	22.07	22.2	21.96	79,500
January 27, 2026	22.05	22.21	22.21	22.21	21.91	213,646
January 26, 2026	22.15	22.05	22.05	22.2	21.96	58,500
January 23, 2026	21.97	22.09	22.09	22.18	21.97	61,718
January 22, 2026	21.8	21.98	21.98	22.05	21.8	74,100
January 21, 2026	21.62	21.82	21.82	21.88	21.48	57,400
January 20, 2026	21.78	21.54	21.54	21.86	21.41	116,608
January 19, 2026	21.41	21.69	21.69	21.74	21.41	43,031
January 16, 2026	21.67	21.6	21.6	21.82	21.52	74,537
January 15, 2026	21.36	21.74	21.74	21.87	21.36	112,216
January 14, 2026	20.6	21.45	21.45	21.52	20.58	158,730
January 13, 2026	21.47	20.5	20.5	21.47	20.49	272,100
January 12, 2026	21.46	21.4	21.4	21.46	21.28	61,008
January 09, 2026	21.32	21.46	21.46	21.47	21.25	53,802
January 08, 2026	21.14	21.23	21.23	21.26	21.06	56,602
January 07, 2026	20.96	21.15	21.15	21.22	20.92	47,100
January 06, 2026	21.01	21.05	21.05	21.2	20.95	50,700
January 05, 2026	20.79	21.04	21.04	21.16	20.78	152,300
January 02, 2026	20.5	20.7	20.7	20.72	20.49	55,805
December 31, 2025	20.75	20.58	20.58	20.75	20.5	32,400
December 30, 2025	20.71	20.99	20.62	21.12	20.71	70,523
December 29, 2025	20.96	20.73	20.36	21	20.71	68,000
December 23, 2025	21.09	21.14	21.14	21.28	21.09	33,200
December 22, 2025	21.02	21.14	21.14	21.26	21.02	59,400
December 19, 2025	21.18	21.01	21.01	21.18	20.95	83,226
December 18, 2025	20.56	21.08	21.08	21.1	20.55	175,139
December 17, 2025	20.47	20.42	20.42	20.65	20.33	69,902
December 16, 2025	20.15	20.49	20.49	20.49	20.15	54,000
December 15, 2025	20.19	20.27	20.27	20.27	20.1	29,600
December 12, 2025	20.35	20.26	20.26	20.41	20.15	26,800
December 11, 2025	20.47	20.4	20.4	20.49	20.32	27,629
December 10, 2025	20.3	20.48	20.48	20.48	20.25	32,500
December 09, 2025	20.2	20.31	20.31	20.44	20.2	36,300
December 08, 2025	20.04	20.2	20.2	20.23	20.04	40,127
December 05, 2025	20.07	20.09	20.09	20.15	20.03	16,208
December 04, 2025	20.27	20.12	20.12	20.31	20.12	64,400
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

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