Alaris Equity Partners Income Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	15.040	15.170	14.950	15.130	11.841	32,983
2023-09-07	15.000	15.020	14.900	14.990	11.731	34,932
2023-09-06	15.180	15.180	14.960	15.030	11.763	52,957
2023-09-05	15.350	15.360	15.100	15.130	11.841	49,864
2023-09-01	15.360	15.570	15.350	15.390	12.044	104,388
2023-08-31	15.130	15.290	15.100	15.250	11.935	63,158
2023-08-30	15.120	15.230	15.050	15.130	11.841	35,383
2023-08-29	14.930	15.110	14.930	15.050	11.778	50,932
2023-08-28	14.860	15.010	14.800	14.980	11.723	87,529
2023-08-25	14.760	14.890	14.705	14.830	11.606	26,678
2023-08-24	14.620	14.840	14.590	14.680	11.489	51,398
2023-08-23	14.450	14.790	14.440	14.740	11.536	56,077
2023-08-22	14.570	14.590	14.370	14.550	11.387	90,136
2023-08-21	14.960	14.960	14.510	14.580	11.410	86,851
2023-08-18	14.820	14.940	14.620	14.940	11.692	45,154
2023-08-17	15.060	15.070	14.810	14.820	11.598	51,965
2023-08-16	15.050	15.150	14.980	15.010	11.747	23,494
2023-08-15	15.160	15.160	15.020	15.090	11.810	36,919
2023-08-14	15.200	15.310	15.000	15.250	11.935	22,840
2023-08-11	15.050	15.260	15.050	15.170	11.872	25,118
2023-08-10	15.060	15.230	15.050	15.080	11.802	19,254
2023-08-09	14.960	15.100	14.910	15.080	11.802	53,109
2023-08-08	15.050	15.090	14.920	15.050	11.778	45,731
2023-08-04	15.190	15.285	15.060	15.100	11.817	45,406
2023-08-03	15.240	15.250	14.940	14.990	11.731	137,636
2023-08-02	15.550	15.550	15.300	15.390	12.044	121,370
2023-08-01	15.720	15.750	15.500	15.520	12.146	42,814
2023-07-31	15.830	15.835	15.575	15.760	12.334	54,920
2023-07-28	15.660	15.690	15.570	15.650	12.248	20,530
2023-07-27	15.900	15.900	15.560	15.630	12.232	55,829
2023-07-26	15.790	15.880	15.740	15.850	12.404	31,962
2023-07-25	15.790	15.840	15.700	15.770	12.342	23,227
2023-07-24	15.700	15.800	15.650	15.750	12.326	32,141
2023-07-21	15.750	15.750	15.620	15.700	12.287	12,776
2023-07-20	15.730	15.750	15.530	15.690	12.279	36,603
2023-07-19	15.570	15.710	15.510	15.690	12.279	47,199
2023-07-18	15.370	15.620	15.300	15.510	12.138	64,258
2023-07-17	15.450	15.450	15.260	15.440	12.083	58,689
2023-07-14	15.580	15.580	15.250	15.460	12.099	46,559
2023-07-13	15.250	15.550	15.160	15.470	12.107	83,324
2023-07-12	14.910	15.100	14.880	15.090	11.810	43,321
2023-07-11	14.890	14.950	14.830	14.870	11.637	69,183
2023-07-10	15.070	15.190	14.880	14.900	11.661	74,398
2023-07-07	14.950	15.180	14.920	15.130	11.841	20,390
2023-07-06	15.180	15.220	14.920	14.960	11.708	49,722
2023-07-05	15.190	15.230	15.090	15.230	11.919	20,987
2023-07-04	15.150	15.300	15.010	15.220	11.911	27,986
2023-06-30	15.150	15.330	15.140	15.150	11.857	45,174
2023-06-29	15.070	15.100	14.870	15.060	11.786	25,110
2023-06-28	15.120	15.440	15.120	15.330	11.731	38,590
2023-06-27	15.010	15.240	14.990	15.140	11.586	25,178
2023-06-26	15.010	15.140	14.900	15.090	11.548	83,843
2023-06-23	15.080	15.080	14.850	14.940	11.433	40,061
2023-06-22	15.330	15.340	15.010	15.100	11.555	42,997
2023-06-21	15.440	15.440	15.310	15.390	11.777	41,917
2023-06-20	15.300	15.460	15.160	15.460	11.831	28,496
2023-06-19	15.440	15.440	15.150	15.390	11.777	23,218
2023-06-16	15.500	15.500	15.300	15.330	11.731	74,486
2023-06-15	15.650	15.650	15.465	15.530	11.884	25,556
2023-06-14	15.450	15.660	15.440	15.660	11.984	37,938

← NewerPage 14 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.