Alaris Equity Partners Income Trust (TSX:AD.UN)
Canada · Delayed Price · Currency is CAD 23.87
+0.39 (1.66%)
Oct 2, 2026, 4:00 PM EST
TSX:AD.UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 23.54 | 23.89 | 23.54 | 23.87 | 23.87 | 1.66% | 86,233 |
| Oct 1, 2026 | 23.35 | 23.49 | 23.10 | 23.48 | 23.48 | 1.16% | 78,039 |
| Sep 30, 2026 | 23.36 | 23.43 | 23.20 | 23.21 | 23.21 | -0.60% | 83,634 |
| Sep 29, 2026 | 23.25 | 23.61 | 23.12 | 23.35 | 23.35 | 1.35% | 149,143 |
| Sep 28, 2026 | 23.32 | 23.54 | 23.01 | 23.43 | 23.04 | 0.39% | 195,309 |
| Sep 25, 2026 | 23.41 | 23.47 | 23.19 | 23.34 | 22.95 | -0.64% | 88,076 |
| Sep 24, 2026 | 23.65 | 23.65 | 23.32 | 23.49 | 23.10 | -0.68% | 107,644 |
| Sep 23, 2026 | 23.83 | 23.88 | 23.57 | 23.65 | 23.26 | -1.00% | 90,596 |
| Sep 22, 2026 | 23.85 | 24.00 | 23.81 | 23.89 | 23.49 | 0.29% | 73,335 |
| Sep 21, 2026 | 23.82 | 23.96 | 23.72 | 23.82 | 23.42 | 0.80% | 68,276 |
| Sep 18, 2026 | 23.69 | 23.82 | 23.60 | 23.63 | 23.24 | -0.17% | 170,391 |
| Sep 17, 2026 | 23.55 | 23.98 | 23.55 | 23.67 | 23.28 | 0.64% | 110,566 |
| Sep 16, 2026 | 23.00 | 23.91 | 22.95 | 23.52 | 23.13 | 2.26% | 303,911 |
| Sep 15, 2026 | 22.50 | 23.04 | 22.00 | 23.00 | 22.62 | -1.67% | 1,052,054 |
| Sep 14, 2026 | 23.40 | 23.63 | 23.26 | 23.39 | 23.00 | -0.59% | 40,180 |
| Sep 11, 2026 | 23.59 | 23.61 | 23.44 | 23.53 | 23.14 | 0.56% | 42,092 |
| Sep 10, 2026 | 23.30 | 23.55 | 23.19 | 23.40 | 23.01 | 0.30% | 90,028 |
| Sep 9, 2026 | 23.50 | 23.50 | 23.16 | 23.33 | 22.94 | -0.81% | 44,198 |
| Sep 8, 2026 | 24.08 | 24.08 | 23.36 | 23.52 | 23.13 | -2.37% | 70,411 |
| Sep 4, 2026 | 23.84 | 24.10 | 23.71 | 24.09 | 23.69 | 1.05% | 53,606 |
| Sep 3, 2026 | 23.76 | 23.93 | 23.55 | 23.84 | 23.44 | - | 61,059 |
| Sep 2, 2026 | 23.60 | 23.87 | 23.60 | 23.84 | 23.44 | 1.02% | 40,382 |
| Sep 1, 2026 | 23.99 | 24.00 | 23.54 | 23.60 | 23.21 | -1.67% | 69,846 |
| Aug 31, 2026 | 23.86 | 24.00 | 23.73 | 24.00 | 23.60 | 0.29% | 74,529 |
| Aug 28, 2026 | 24.31 | 24.31 | 23.87 | 23.93 | 23.53 | -1.48% | 67,853 |
| Aug 27, 2026 | 24.09 | 24.29 | 23.96 | 24.29 | 23.89 | 1.08% | 63,254 |
| Aug 26, 2026 | 24.36 | 24.38 | 23.85 | 24.03 | 23.63 | -1.35% | 176,333 |
| Aug 25, 2026 | 24.43 | 24.53 | 24.28 | 24.36 | 23.95 | -0.49% | 53,998 |
| Aug 24, 2026 | 24.67 | 24.68 | 24.39 | 24.48 | 24.07 | -1.09% | 59,551 |
| Aug 21, 2026 | 24.82 | 24.98 | 24.73 | 24.75 | 24.34 | -0.44% | 61,614 |
| Aug 20, 2026 | 24.94 | 25.00 | 24.67 | 24.86 | 24.45 | -0.36% | 90,009 |
| Aug 19, 2026 | 25.21 | 25.21 | 24.83 | 24.95 | 24.53 | -0.68% | 93,720 |
| Aug 18, 2026 | 25.26 | 25.26 | 25.04 | 25.12 | 24.70 | -0.63% | 66,499 |
| Aug 17, 2026 | 25.60 | 25.62 | 25.15 | 25.28 | 24.86 | -1.40% | 68,559 |
| Aug 14, 2026 | 25.83 | 25.83 | 25.32 | 25.64 | 25.21 | -0.39% | 104,895 |
| Aug 13, 2026 | 25.98 | 25.98 | 25.68 | 25.74 | 25.31 | -0.04% | 36,878 |
| Aug 12, 2026 | 26.09 | 26.09 | 25.60 | 25.75 | 25.32 | -0.58% | 92,342 |
| Aug 11, 2026 | 25.61 | 26.01 | 25.48 | 25.90 | 25.47 | 1.25% | 115,788 |
| Aug 10, 2026 | 25.55 | 26.31 | 25.53 | 25.58 | 25.15 | -0.43% | 125,970 |
| Aug 7, 2026 | 25.05 | 26.15 | 25.05 | 25.69 | 25.26 | 3.51% | 301,089 |
| Aug 6, 2026 | 25.11 | 25.11 | 24.71 | 24.82 | 24.41 | -0.72% | 60,575 |
| Aug 5, 2026 | 25.23 | 25.23 | 24.82 | 25.00 | 24.58 | -0.68% | 74,609 |
| Aug 4, 2026 | 24.85 | 25.19 | 24.85 | 25.17 | 24.75 | 2.19% | 82,531 |
| Jul 31, 2026 | 24.80 | 24.87 | 24.62 | 24.63 | 24.22 | -0.73% | 69,806 |
| Jul 30, 2026 | 24.79 | 24.81 | 24.63 | 24.81 | 24.40 | 1.10% | 67,048 |
| Jul 29, 2026 | 24.96 | 25.04 | 24.54 | 24.54 | 24.13 | -1.52% | 88,862 |
| Jul 28, 2026 | 24.95 | 25.05 | 24.73 | 24.92 | 24.51 | -0.12% | 49,413 |
| Jul 27, 2026 | 24.85 | 25.05 | 24.61 | 24.95 | 24.53 | 0.65% | 102,480 |
| Jul 24, 2026 | 24.74 | 24.86 | 24.65 | 24.79 | 24.38 | 0.12% | 48,576 |
| Jul 23, 2026 | 24.90 | 25.03 | 24.60 | 24.76 | 24.35 | -1.16% | 84,659 |