Alaris Equity Partners Income Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	16.240	16.390	16.220	16.270	13.314	39,626
2024-02-29	16.230	16.300	16.180	16.210	13.265	37,196
2024-02-28	16.180	16.260	16.150	16.210	13.265	45,458
2024-02-27	16.140	16.300	16.070	16.300	13.339	33,968
2024-02-26	16.200	16.210	16.080	16.080	13.159	47,734
2024-02-23	16.370	16.370	16.170	16.190	13.249	42,994
2024-02-22	16.340	16.390	16.180	16.330	13.363	30,545
2024-02-21	16.290	16.290	16.120	16.250	13.298	58,859
2024-02-20	16.330	16.390	16.110	16.210	13.265	52,102
2024-02-16	16.410	16.410	16.220	16.350	13.380	62,259
2024-02-15	16.500	16.670	16.330	16.400	13.421	92,311
2024-02-14	16.300	16.490	16.300	16.370	13.396	37,000
2024-02-13	16.380	16.400	15.980	16.170	13.233	91,620
2024-02-12	16.320	16.520	16.320	16.440	13.453	36,701
2024-02-09	16.450	16.500	16.300	16.380	13.404	44,579
2024-02-08	16.610	16.610	16.380	16.480	13.486	34,787
2024-02-07	16.690	16.690	16.450	16.500	13.503	49,257
2024-02-06	16.570	16.640	16.510	16.580	13.568	49,909
2024-02-05	16.870	16.870	16.520	16.590	13.576	74,154
2024-02-02	16.810	16.920	16.700	16.920	13.846	48,134
2024-02-01	16.750	16.860	16.500	16.860	13.797	55,635
2024-01-31	16.810	16.850	16.660	16.660	13.634	27,177
2024-01-30	16.790	16.860	16.710	16.800	13.748	59,470
2024-01-29	16.640	16.870	16.500	16.800	13.748	46,239
2024-01-26	16.650	16.750	16.610	16.640	13.617	34,750
2024-01-25	16.610	16.650	16.470	16.650	13.625	47,750
2024-01-24	16.530	16.530	16.390	16.450	13.462	38,965
2024-01-23	16.400	16.450	16.340	16.400	13.421	40,616
2024-01-22	16.300	16.440	16.300	16.400	13.421	61,017
2024-01-19	16.200	16.280	16.080	16.250	13.298	35,060
2024-01-18	16.220	16.240	16.120	16.170	13.233	36,414
2024-01-17	16.350	16.350	16.060	16.150	13.216	69,826
2024-01-16	16.680	16.680	16.370	16.430	13.445	43,632
2024-01-15	16.520	16.660	16.400	16.630	13.609	43,755
2024-01-12	16.410	16.450	16.260	16.450	13.462	25,302
2024-01-11	16.290	16.390	16.050	16.320	13.355	70,086
2024-01-10	16.400	16.400	16.170	16.340	13.372	33,643
2024-01-09	16.390	16.400	16.250	16.350	13.380	67,615
2024-01-08	16.270	16.500	16.270	16.400	13.421	63,078
2024-01-05	16.100	16.390	16.060	16.340	13.372	75,761
2024-01-04	16.100	16.110	16.000	16.110	13.183	69,376
2024-01-03	16.210	16.210	15.940	16.010	13.102	58,788
2024-01-02	16.160	16.300	16.110	16.250	13.298	66,768
2023-12-29	16.300	16.380	16.170	16.290	13.331	47,148
2023-12-28	16.550	16.550	16.210	16.310	13.347	24,848
2023-12-27	16.480	16.860	16.480	16.760	13.437	48,185
2023-12-22	16.530	16.690	16.470	16.570	13.285	60,404
2023-12-21	16.250	16.570	16.250	16.500	13.229	78,228
2023-12-20	16.380	16.470	16.170	16.240	13.020	57,361
2023-12-19	16.140	16.410	16.110	16.350	13.108	84,658
2023-12-18	16.170	16.210	15.970	16.060	12.876	43,594
2023-12-15	16.040	16.050	15.830	15.960	12.796	112,207
2023-12-14	16.040	16.300	16.020	16.050	12.868	104,174
2023-12-13	15.470	15.920	15.300	15.920	12.764	69,732
2023-12-12	15.430	15.440	15.260	15.440	12.379	21,238
2023-12-11	15.490	15.490	15.210	15.410	12.355	36,754
2023-12-08	15.570	15.600	15.500	15.570	12.483	14,393
2023-12-07	15.590	15.740	15.490	15.520	12.443	38,542
2023-12-06	15.630	15.750	15.600	15.640	12.539	30,290
2023-12-05	15.550	15.680	15.520	15.610	12.515	44,066

← NewerPage 12 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.