Alaris Equity Partners Income Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	16.250	16.270	16.190	16.260	13.870	39,309
2024-08-21	16.360	16.360	16.160	16.170	13.793	30,470
2024-08-20	16.460	16.490	16.170	16.270	13.878	66,891
2024-08-19	16.450	16.560	16.390	16.460	14.041	29,201
2024-08-16	16.420	16.500	16.400	16.450	14.032	49,870
2024-08-15	16.560	16.640	16.450	16.450	14.032	46,758
2024-08-14	16.470	16.530	16.360	16.430	14.015	24,219
2024-08-13	16.090	16.550	16.090	16.500	14.075	48,685
2024-08-12	16.240	16.240	16.040	16.070	13.708	38,763
2024-08-09	16.130	16.270	16.070	16.250	13.861	28,542
2024-08-08	16.250	16.320	16.200	16.220	13.836	41,384
2024-08-07	16.320	16.450	16.010	16.060	13.699	59,691
2024-08-06	15.890	16.450	15.630	16.260	13.870	144,015
2024-08-02	16.250	16.250	15.520	16.060	13.699	131,705
2024-08-01	16.240	16.410	16.070	16.220	13.836	50,678
2024-07-31	16.150	16.420	16.150	16.250	13.861	33,476
2024-07-30	16.080	16.280	16.060	16.160	13.785	21,510
2024-07-29	16.340	16.340	16.050	16.050	13.691	34,721
2024-07-26	16.250	16.330	16.240	16.320	13.921	21,739
2024-07-25	16.010	16.330	16.010	16.100	13.733	33,669
2024-07-24	16.130	16.250	16.000	16.000	13.648	35,913
2024-07-23	16.400	16.400	16.200	16.200	13.819	25,692
2024-07-22	16.090	16.450	16.060	16.400	13.989	54,801
2024-07-19	16.190	16.190	16.020	16.050	13.691	11,057
2024-07-18	16.300	16.330	16.020	16.110	13.742	16,811
2024-07-17	16.290	16.450	16.170	16.170	13.793	42,147
2024-07-16	16.300	16.470	16.200	16.430	14.015	57,749
2024-07-15	16.260	16.360	16.150	16.280	13.887	44,705
2024-07-12	16.040	16.350	16.040	16.180	13.802	96,684
2024-07-11	15.890	16.080	15.890	15.900	13.563	48,684
2024-07-10	15.600	15.840	15.600	15.770	13.452	48,858
2024-07-09	15.800	15.800	15.580	15.600	13.307	33,146
2024-07-08	15.670	15.780	15.600	15.780	13.460	22,032
2024-07-05	15.760	15.930	15.610	15.680	13.375	37,468
2024-07-04	16.000	16.100	15.900	15.960	13.614	33,071
2024-07-03	15.890	16.000	15.840	15.990	13.640	40,085
2024-07-02	15.630	15.835	15.520	15.800	13.478	41,663
2024-06-28	16.020	16.020	15.810	15.810	13.486	34,559
2024-06-27	15.990	16.140	15.890	16.050	13.401	51,136
2024-06-26	15.880	16.080	15.880	15.960	13.326	49,796
2024-06-25	16.140	16.140	15.890	15.970	13.334	40,448
2024-06-24	15.820	16.170	15.810	16.140	13.476	67,843
2024-06-21	15.990	16.000	15.730	15.730	13.134	138,842
2024-06-20	15.710	16.140	15.700	15.990	13.351	96,188
2024-06-19	15.650	15.950	15.650	15.790	13.184	44,100
2024-06-18	15.450	15.800	15.450	15.630	13.050	101,336
2024-06-17	15.610	15.690	15.080	15.520	12.958	181,874
2024-06-14	15.780	15.780	15.440	15.760	13.159	68,709
2024-06-13	15.960	15.960	15.680	15.730	13.134	51,802
2024-06-12	16.000	16.030	15.840	15.960	13.326	47,735
2024-06-11	15.910	15.950	15.760	15.770	13.167	39,377
2024-06-10	15.810	16.070	15.580	15.990	13.351	60,470
2024-06-07	15.830	15.830	15.690	15.720	13.125	33,468
2024-06-06	15.860	15.930	15.680	15.740	13.142	41,272
2024-06-05	15.660	15.880	15.660	15.860	13.242	35,258
2024-06-04	15.610	15.740	15.550	15.620	13.042	42,650
2024-06-03	15.690	15.760	15.600	15.630	13.050	57,746
2024-05-31	15.630	15.780	15.610	15.750	13.150	25,838
2024-05-30	15.850	15.850	15.620	15.650	13.067	51,216
2024-05-29	16.070	16.070	15.700	15.790	13.184	59,338

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.3900 CAD
2026-06-30	0.3800 CAD
2026-03-31	0.3700 CAD
2025-12-31	0.3700 CAD
2025-09-29	0.3400 CAD
2025-06-30	0.3400 CAD
2025-03-31	0.3400 CAD
2024-12-31	0.3400 CAD
2024-09-27	0.3400 CAD
2024-06-28	0.3400 CAD
2024-03-27	0.3400 CAD
2023-12-28	0.3400 CAD
2023-09-28	0.3400 CAD
2023-06-29	0.3400 CAD
2023-03-30	0.3400 CAD
2022-12-29	0.3400 CAD
2022-09-28	0.3300 CAD
2022-06-29	0.3300 CAD
2022-03-30	0.3300 CAD
2021-12-30	0.3300 CAD
2021-09-28	0.3300 CAD
2021-06-29	0.3100 CAD
2021-03-30	0.3100 CAD
2020-12-30	0.3100 CAD
2020-09-29	0.3100 CAD
2020-06-29	0.2900 CAD
2020-03-30	0.1380 CAD
2020-02-27	0.1380 CAD
2020-01-30	0.1380 CAD
2019-12-30	0.1380 CAD
2019-11-28	0.1380 CAD
2019-10-30	0.1380 CAD
2019-09-27	0.1380 CAD
2019-08-29	0.1380 CAD
2019-07-30	0.1380 CAD
2019-06-27	0.1380 CAD
2019-05-30	0.1380 CAD
2019-04-29	0.1380 CAD
2019-03-28	0.1380 CAD
2019-02-27	0.1380 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.