Alaris Equity Partners Income Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	15.330	15.540	15.330	15.450	11.823	22,698
2023-06-12	15.350	15.350	15.140	15.240	11.662	43,324
2023-06-09	15.370	15.370	15.150	15.250	11.670	35,782
2023-06-08	15.380	15.465	15.230	15.300	11.708	52,225
2023-06-07	15.440	15.500	15.260	15.300	11.708	47,121
2023-06-06	15.260	15.450	15.190	15.440	11.815	47,739
2023-06-05	15.300	15.340	15.215	15.230	11.655	49,300
2023-06-02	15.340	15.410	15.230	15.300	11.708	48,800
2023-06-01	15.530	15.530	15.280	15.320	11.724	34,498
2023-05-31	15.510	15.510	15.270	15.480	11.846	65,056
2023-05-30	15.870	15.900	15.570	15.600	11.938	29,919
2023-05-29	15.670	15.790	15.610	15.770	12.068	34,090
2023-05-26	15.590	15.630	15.410	15.630	11.961	26,714
2023-05-25	15.500	15.540	15.410	15.460	11.831	41,494
2023-05-24	15.610	15.650	15.500	15.580	11.923	62,277
2023-05-23	15.370	15.770	15.270	15.600	11.938	82,620
2023-05-19	15.580	15.660	15.350	15.450	11.823	104,983
2023-05-18	15.640	15.640	15.470	15.580	11.923	51,491
2023-05-17	15.780	15.780	15.520	15.550	11.900	160,262
2023-05-16	15.920	15.990	15.510	15.620	11.953	159,072
2023-05-15	15.860	16.050	15.850	15.970	12.221	70,974
2023-05-12	16.430	16.430	16.040	16.110	12.328	225,392
2023-05-11	16.020	16.630	15.800	16.420	12.565	291,905
2023-05-10	16.890	16.900	15.530	16.070	12.298	504,624
2023-05-09	17.250	17.650	17.250	17.610	13.476	44,444
2023-05-08	17.350	17.440	17.240	17.400	13.315	11,744
2023-05-05	17.200	17.310	17.170	17.240	13.193	36,404
2023-05-04	17.060	17.240	17.000	17.000	13.009	39,656
2023-05-03	17.150	17.290	17.050	17.110	13.093	53,152
2023-05-02	17.350	17.350	17.010	17.180	13.147	28,361
2023-05-01	17.340	17.550	17.340	17.430	13.338	44,400
2023-04-28	17.250	17.610	17.250	17.360	13.285	72,355
2023-04-27	16.910	17.380	16.910	17.330	13.262	69,432
2023-04-26	17.240	17.400	17.000	17.050	13.048	61,172
2023-04-25	17.320	17.390	17.235	17.320	13.254	42,238
2023-04-24	17.310	17.420	17.230	17.380	13.300	52,133
2023-04-21	17.210	17.290	17.090	17.250	13.201	34,869
2023-04-20	17.250	17.350	17.170	17.240	13.193	46,522
2023-04-19	17.380	17.440	17.240	17.300	13.239	31,473
2023-04-18	17.300	17.480	17.300	17.400	13.315	47,885
2023-04-17	17.270	17.440	17.150	17.410	13.323	56,345
2023-04-14	17.180	17.340	17.100	17.270	13.216	54,706
2023-04-13	16.800	17.290	16.760	17.150	13.124	93,723
2023-04-12	16.720	16.840	16.670	16.670	12.757	47,116
2023-04-11	16.470	16.700	16.470	16.650	12.741	64,982
2023-04-10	16.350	16.600	16.300	16.520	12.642	41,521
2023-04-06	16.350	16.380	16.170	16.360	12.520	44,478
2023-04-05	16.560	16.570	16.360	16.370	12.527	49,302
2023-04-04	16.740	16.960	16.520	16.600	12.703	72,882
2023-04-03	17.000	17.000	16.490	16.730	12.803	190,466
2023-03-31	16.520	16.810	16.520	16.760	12.826	44,625
2023-03-30	17.030	17.030	16.380	16.460	12.596	78,701
2023-03-29	17.050	17.100	16.990	17.000	12.749	149,894
2023-03-28	17.110	17.110	16.790	16.880	12.659	60,302
2023-03-27	17.100	17.170	16.990	17.070	12.802	65,879
2023-03-24	16.670	17.110	16.670	17.050	12.787	63,184
2023-03-23	16.890	17.170	16.770	16.850	12.637	62,398
2023-03-22	16.770	17.050	16.650	16.860	12.644	115,851
2023-03-21	16.150	16.880	16.150	16.740	12.554	130,224
2023-03-20	16.400	16.500	16.030	16.160	12.119	124,416

← NewerPage 15 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.