Alaris Equity Partners Income Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	16.130	16.230	16.100	16.100	13.443	64,756
2024-05-27	16.110	16.300	16.110	16.180	13.509	19,833
2024-05-24	16.150	16.200	16.030	16.140	13.476	26,992
2024-05-23	16.210	16.240	16.020	16.120	13.459	32,366
2024-05-22	16.300	16.360	16.170	16.180	13.509	39,577
2024-05-21	16.200	16.400	16.200	16.300	13.610	56,090
2024-05-17	16.720	16.720	16.400	16.490	13.768	52,199
2024-05-16	16.610	16.750	16.600	16.750	13.985	45,842
2024-05-15	16.670	16.710	16.600	16.600	13.860	59,717
2024-05-14	16.620	16.780	16.600	16.740	13.977	60,003
2024-05-13	16.830	16.830	16.600	16.730	13.969	45,731
2024-05-10	16.460	16.840	16.450	16.840	14.060	92,998
2024-05-09	16.140	16.350	16.140	16.330	13.635	41,322
2024-05-08	16.210	16.230	16.010	16.170	13.501	33,591
2024-05-07	16.240	16.330	16.130	16.130	13.468	36,560
2024-05-06	15.970	16.250	15.920	16.250	13.568	41,814
2024-05-03	15.740	15.930	15.740	15.880	13.259	34,511
2024-05-02	15.780	15.800	15.540	15.740	13.142	35,854
2024-05-01	15.650	15.760	15.490	15.720	13.125	39,221
2024-04-30	15.580	15.780	15.500	15.610	13.033	51,347
2024-04-29	15.540	15.740	15.500	15.580	13.008	92,941
2024-04-26	15.540	15.660	15.480	15.650	13.067	24,352
2024-04-25	15.570	15.570	15.430	15.490	12.933	36,431
2024-04-24	15.920	15.920	15.530	15.640	13.058	49,940
2024-04-23	15.400	15.830	15.400	15.770	13.167	95,687
2024-04-22	15.510	15.580	15.350	15.450	12.900	106,540
2024-04-19	15.590	15.720	15.410	15.460	12.908	101,680
2024-04-18	15.720	15.860	15.580	15.650	13.067	41,698
2024-04-17	15.900	15.940	15.630	15.680	13.092	51,839
2024-04-16	15.980	15.980	15.680	15.830	13.217	112,216
2024-04-15	16.260	16.320	15.830	15.880	13.259	87,720
2024-04-12	16.390	16.425	16.150	16.190	13.518	49,510
2024-04-11	16.590	16.700	16.290	16.540	13.810	47,180
2024-04-10	16.560	16.670	16.440	16.470	13.751	56,175
2024-04-09	16.710	16.830	16.620	16.830	14.052	43,127
2024-04-08	16.780	16.800	16.640	16.680	13.927	46,964
2024-04-05	16.670	16.760	16.580	16.710	13.952	55,247
2024-04-04	16.740	16.860	16.690	16.750	13.985	31,769
2024-04-03	16.690	16.730	16.580	16.600	13.860	30,256
2024-04-02	16.760	16.830	16.600	16.660	13.910	57,343
2024-04-01	17.030	17.030	16.850	16.910	14.119	41,858
2024-03-28	17.040	17.120	16.935	17.100	14.277	63,201
2024-03-27	16.980	17.090	16.945	17.030	14.219	51,232
2024-03-26	17.180	17.260	17.080	17.100	13.994	54,062
2024-03-25	16.910	17.200	16.910	17.180	14.059	68,443
2024-03-22	17.100	17.160	16.850	16.930	13.854	60,731
2024-03-21	17.100	17.200	17.050	17.050	13.953	39,297
2024-03-20	16.670	17.050	16.670	17.010	13.920	52,018
2024-03-19	16.640	16.780	16.500	16.750	13.707	58,463
2024-03-18	17.270	17.350	16.555	16.680	13.650	163,701
2024-03-15	16.800	17.600	16.800	17.350	14.198	316,346
2024-03-14	16.510	16.770	16.430	16.770	13.724	95,584
2024-03-13	16.380	16.630	16.380	16.550	13.544	73,576
2024-03-12	16.340	16.480	16.270	16.400	13.421	44,432
2024-03-11	16.270	16.440	16.250	16.440	13.453	47,760
2024-03-08	16.290	16.400	16.280	16.350	13.380	28,614
2024-03-07	16.350	16.370	16.260	16.310	13.347	22,737
2024-03-06	16.440	16.440	16.260	16.260	13.306	25,229
2024-03-05	16.230	16.460	16.190	16.290	13.331	41,771
2024-03-04	16.310	16.350	16.200	16.250	13.298	68,575

← NewerPage 11 of 21 · 1,255 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.