Alaris Equity Partners Income Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	15.370	15.650	15.370	15.580	12.491	65,149
2023-12-01	15.340	15.640	15.200	15.640	12.539	83,490
2023-11-30	15.300	15.390	15.210	15.230	12.210	78,368
2023-11-29	15.060	15.310	15.060	15.280	12.251	55,140
2023-11-28	15.050	15.090	14.960	15.090	12.098	26,208
2023-11-27	14.830	15.080	14.830	15.040	12.058	120,041
2023-11-24	14.660	14.910	14.660	14.860	11.914	52,379
2023-11-23	14.560	14.870	14.560	14.840	11.898	63,802
2023-11-22	14.510	14.540	14.220	14.520	11.641	37,580
2023-11-21	14.550	14.550	14.400	14.480	11.609	27,449
2023-11-20	14.680	14.690	14.510	14.620	11.721	49,902
2023-11-17	14.550	14.830	14.550	14.700	11.786	55,125
2023-11-16	14.730	14.730	14.400	14.560	11.673	35,847
2023-11-15	14.580	14.650	14.520	14.600	11.705	38,741
2023-11-14	14.360	14.640	14.270	14.440	11.577	53,859
2023-11-13	14.250	14.280	14.120	14.120	11.321	29,101
2023-11-10	14.380	14.380	14.030	14.260	11.433	50,345
2023-11-09	13.850	14.560	13.850	14.250	11.425	183,083
2023-11-08	13.340	13.510	13.310	13.360	10.711	37,174
2023-11-07	13.660	13.660	13.370	13.400	10.743	41,314
2023-11-06	13.670	13.680	13.550	13.640	10.936	51,742
2023-11-03	13.690	13.800	13.520	13.720	11.000	94,316
2023-11-02	12.960	13.560	12.960	13.560	10.872	105,437
2023-11-01	12.570	12.920	12.570	12.920	10.358	49,183
2023-10-31	12.950	12.950	12.570	12.580	10.086	76,314
2023-10-30	12.760	12.810	12.640	12.760	10.230	32,737
2023-10-27	12.750	12.750	12.560	12.650	10.142	28,395
2023-10-26	12.600	12.820	12.580	12.740	10.214	48,165
2023-10-25	12.830	12.870	12.600	12.600	10.102	51,795
2023-10-24	13.050	13.160	12.805	12.830	10.286	62,675
2023-10-23	13.000	13.130	12.840	13.010	10.431	46,769
2023-10-20	13.420	13.420	13.040	13.040	10.455	37,556
2023-10-19	13.510	13.510	13.300	13.430	10.767	79,364
2023-10-18	13.810	13.810	13.530	13.570	10.880	79,096
2023-10-17	13.820	13.970	13.770	13.890	11.136	41,086
2023-10-16	13.550	13.950	13.480	13.880	11.128	77,509
2023-10-13	13.760	13.760	13.380	13.480	10.807	74,601
2023-10-12	13.760	13.800	13.500	13.800	11.064	113,913
2023-10-11	13.300	13.620	13.300	13.620	10.920	72,055
2023-10-10	13.170	13.360	13.170	13.280	10.647	54,137
2023-10-06	13.100	13.380	12.955	13.380	10.727	34,354
2023-10-05	13.210	13.230	13.025	13.110	10.511	57,825
2023-10-04	12.910	13.160	12.710	13.070	10.479	82,287
2023-10-03	13.100	13.155	12.650	12.750	10.222	279,990
2023-10-02	13.750	13.780	13.160	13.200	10.583	141,564
2023-09-29	14.150	14.180	13.730	13.750	11.024	75,215
2023-09-28	14.290	14.290	13.670	14.010	11.232	128,619
2023-09-27	14.660	14.660	14.180	14.250	11.152	135,580
2023-09-26	14.700	14.770	14.550	14.550	11.387	67,599
2023-09-25	14.760	14.860	14.700	14.720	11.520	40,484
2023-09-22	14.840	14.880	14.760	14.800	11.583	41,724
2023-09-21	15.150	15.150	14.800	14.800	11.583	62,184
2023-09-20	15.150	15.230	15.060	15.140	11.849	21,824
2023-09-19	15.260	15.280	15.100	15.140	11.849	41,430
2023-09-18	15.250	15.330	15.150	15.200	11.896	32,767
2023-09-15	15.300	15.420	15.260	15.330	11.997	43,871
2023-09-14	15.090	15.380	15.090	15.380	12.037	26,771
2023-09-13	15.200	15.200	15.000	15.030	11.763	27,821
2023-09-12	15.290	15.355	15.175	15.240	11.927	41,421
2023-09-11	15.200	15.340	15.120	15.260	11.943	37,434

← NewerPage 13 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.