Alaris Equity Partners Income Trust (TSX:AD.UN)
Canada · Delayed Price · Currency is CAD 23.53
+0.13 (0.56%)
Sep 11, 2026, 4:00 PM EST
TSX:AD.UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 23.59 | 23.61 | 23.44 | 23.53 | 23.53 | 0.56% | 42,092 |
| Sep 10, 2026 | 23.30 | 23.55 | 23.19 | 23.40 | 23.40 | 0.30% | 90,028 |
| Sep 9, 2026 | 23.50 | 23.50 | 23.16 | 23.33 | 23.33 | -0.81% | 44,198 |
| Sep 8, 2026 | 24.08 | 24.08 | 23.36 | 23.52 | 23.52 | -2.37% | 70,411 |
| Sep 4, 2026 | 23.84 | 24.10 | 23.71 | 24.09 | 24.09 | 1.05% | 53,606 |
| Sep 3, 2026 | 23.76 | 23.93 | 23.55 | 23.84 | 23.84 | - | 61,059 |
| Sep 2, 2026 | 23.60 | 23.87 | 23.60 | 23.84 | 23.84 | 1.02% | 40,382 |
| Sep 1, 2026 | 23.99 | 24.00 | 23.54 | 23.60 | 23.60 | -1.67% | 69,846 |
| Aug 31, 2026 | 23.86 | 24.00 | 23.73 | 24.00 | 24.00 | 0.29% | 74,529 |
| Aug 28, 2026 | 24.31 | 24.31 | 23.87 | 23.93 | 23.93 | -1.48% | 67,853 |
| Aug 27, 2026 | 24.09 | 24.29 | 23.96 | 24.29 | 24.29 | 1.08% | 63,254 |
| Aug 26, 2026 | 24.36 | 24.38 | 23.85 | 24.03 | 24.03 | -1.35% | 169,933 |
| Aug 25, 2026 | 24.43 | 24.53 | 24.28 | 24.36 | 24.36 | -0.49% | 53,998 |
| Aug 24, 2026 | 24.67 | 24.68 | 24.39 | 24.48 | 24.48 | -1.09% | 59,569 |
| Aug 21, 2026 | 24.82 | 24.98 | 24.73 | 24.75 | 24.75 | -0.44% | 61,614 |
| Aug 20, 2026 | 24.94 | 25.00 | 24.67 | 24.86 | 24.86 | -0.36% | 90,009 |
| Aug 19, 2026 | 25.21 | 25.21 | 24.83 | 24.95 | 24.95 | -0.68% | 93,720 |
| Aug 18, 2026 | 25.26 | 25.26 | 25.04 | 25.12 | 25.12 | -0.63% | 66,499 |
| Aug 17, 2026 | 25.60 | 25.62 | 25.15 | 25.28 | 25.28 | -1.40% | 68,559 |
| Aug 14, 2026 | 25.83 | 25.83 | 25.32 | 25.64 | 25.64 | -0.39% | 104,931 |
| Aug 13, 2026 | 25.98 | 25.98 | 25.68 | 25.74 | 25.74 | -0.04% | 36,878 |
| Aug 12, 2026 | 26.09 | 26.09 | 25.60 | 25.75 | 25.75 | -0.58% | 92,342 |
| Aug 11, 2026 | 25.61 | 26.01 | 25.48 | 25.90 | 25.90 | 1.25% | 115,788 |
| Aug 10, 2026 | 25.55 | 26.31 | 25.53 | 25.58 | 25.58 | -0.43% | 125,970 |
| Aug 7, 2026 | 25.05 | 26.15 | 25.05 | 25.69 | 25.69 | 3.51% | 301,089 |
| Aug 6, 2026 | 25.11 | 25.11 | 24.71 | 24.82 | 24.82 | -0.72% | 60,575 |
| Aug 5, 2026 | 25.23 | 25.23 | 24.82 | 25.00 | 25.00 | -0.68% | 74,609 |
| Aug 4, 2026 | 24.85 | 25.19 | 24.85 | 25.17 | 25.17 | 2.19% | 82,531 |
| Jul 31, 2026 | 24.80 | 24.87 | 24.62 | 24.63 | 24.63 | -0.73% | 69,806 |
| Jul 30, 2026 | 24.79 | 24.81 | 24.63 | 24.81 | 24.81 | 1.10% | 67,048 |
| Jul 29, 2026 | 24.96 | 25.04 | 24.54 | 24.54 | 24.54 | -1.52% | 88,862 |
| Jul 28, 2026 | 24.95 | 25.05 | 24.73 | 24.92 | 24.92 | -0.12% | 49,413 |
| Jul 27, 2026 | 24.85 | 25.05 | 24.61 | 24.95 | 24.95 | 0.65% | 102,480 |
| Jul 24, 2026 | 24.74 | 24.86 | 24.65 | 24.79 | 24.79 | 0.12% | 48,576 |
| Jul 23, 2026 | 24.90 | 25.03 | 24.60 | 24.76 | 24.76 | -1.16% | 84,659 |
| Jul 22, 2026 | 25.15 | 25.32 | 24.91 | 25.05 | 25.05 | -0.63% | 73,691 |
| Jul 21, 2026 | 24.80 | 25.24 | 24.71 | 25.21 | 25.21 | 2.15% | 90,495 |
| Jul 20, 2026 | 25.25 | 25.25 | 24.66 | 24.68 | 24.68 | -1.79% | 104,505 |
| Jul 17, 2026 | 25.40 | 25.48 | 25.00 | 25.13 | 25.13 | -1.30% | 122,793 |
| Jul 16, 2026 | 25.25 | 25.46 | 25.07 | 25.46 | 25.46 | 0.91% | 86,882 |
| Jul 15, 2026 | 24.82 | 25.24 | 24.82 | 25.23 | 25.23 | 1.94% | 170,466 |
| Jul 14, 2026 | 24.64 | 24.81 | 24.56 | 24.75 | 24.75 | 0.36% | 129,238 |
| Jul 13, 2026 | 24.86 | 25.08 | 24.56 | 24.66 | 24.66 | -0.80% | 107,591 |
| Jul 10, 2026 | 24.57 | 24.94 | 24.57 | 24.86 | 24.86 | 1.14% | 100,860 |
| Jul 9, 2026 | 24.15 | 24.74 | 24.15 | 24.58 | 24.58 | 1.78% | 124,559 |
| Jul 8, 2026 | 24.07 | 24.19 | 23.86 | 24.15 | 24.15 | 0.21% | 40,200 |
| Jul 7, 2026 | 24.26 | 24.26 | 23.93 | 24.10 | 24.10 | -0.37% | 44,376 |
| Jul 6, 2026 | 24.01 | 24.34 | 23.90 | 24.19 | 24.19 | -0.21% | 50,123 |
| Jul 3, 2026 | 24.06 | 24.29 | 23.99 | 24.24 | 24.24 | 1.55% | 63,525 |
| Jul 2, 2026 | 23.93 | 24.15 | 23.79 | 23.87 | 23.87 | -0.13% | 72,236 |