Alaris Equity Partners Income Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	16.600	16.660	16.150	16.250	12.187	190,044
2023-03-16	16.790	16.860	16.460	16.750	12.562	106,516
2023-03-15	17.100	17.100	16.580	16.850	12.637	65,863
2023-03-14	17.190	17.460	17.070	17.340	13.004	56,294
2023-03-13	17.150	17.170	16.700	16.970	12.727	120,249
2023-03-10	18.150	18.150	17.050	17.390	13.042	239,818
2023-03-09	18.000	18.250	17.960	18.190	13.642	74,229
2023-03-08	18.010	18.160	17.950	18.060	13.544	44,889
2023-03-07	18.060	18.090	17.860	17.970	13.477	39,887
2023-03-06	17.950	18.150	17.950	18.060	13.544	40,621
2023-03-03	17.990	18.110	17.990	18.040	13.529	29,641
2023-03-02	17.940	17.970	17.820	17.890	13.417	56,585
2023-03-01	17.630	18.050	17.630	17.880	13.409	40,154
2023-02-28	17.800	17.890	17.600	17.790	13.342	60,441
2023-02-27	17.830	18.040	17.760	17.810	13.357	43,071
2023-02-24	17.930	17.950	17.630	17.890	13.417	53,791
2023-02-23	18.140	18.140	17.740	17.930	13.447	89,014
2023-02-22	18.190	18.210	18.020	18.030	13.522	52,191
2023-02-21	18.500	18.500	18.040	18.190	13.642	59,584
2023-02-17	18.200	18.460	18.190	18.460	13.844	65,252
2023-02-16	18.390	18.400	18.250	18.270	13.702	53,681
2023-02-15	18.460	18.500	18.360	18.410	13.807	38,818
2023-02-14	18.760	18.830	18.420	18.450	13.837	77,561
2023-02-13	18.290	18.390	18.130	18.330	13.747	62,684
2023-02-10	18.320	18.320	18.000	18.150	13.612	59,723
2023-02-09	18.350	18.680	18.290	18.340	13.754	72,234
2023-02-08	18.130	18.550	18.130	18.480	13.859	153,651
2023-02-07	17.410	18.010	17.280	18.010	13.507	115,013
2023-02-06	17.910	17.910	17.200	17.380	13.034	134,283
2023-02-03	17.840	18.050	17.840	17.980	13.484	50,985
2023-02-02	17.840	18.120	17.750	18.020	13.514	119,383
2023-02-01	17.850	17.850	17.680	17.780	13.334	67,109
2023-01-31	17.840	17.900	17.760	17.860	13.394	34,614
2023-01-30	17.830	17.890	17.700	17.800	13.349	71,868
2023-01-27	17.810	17.950	17.700	17.940	13.454	32,941
2023-01-26	17.700	17.940	17.600	17.940	13.454	60,167
2023-01-25	17.740	17.740	17.510	17.640	13.229	53,763
2023-01-24	17.630	17.750	17.560	17.650	13.237	54,881
2023-01-23	17.600	17.830	17.500	17.620	13.214	86,428
2023-01-20	17.190	17.600	17.180	17.530	13.147	58,850
2023-01-19	17.320	17.350	17.150	17.250	12.937	44,918
2023-01-18	17.310	17.400	17.200	17.400	13.049	76,353
2023-01-17	17.150	17.310	17.130	17.310	12.982	50,086
2023-01-16	16.940	17.250	16.830	17.180	12.884	56,482
2023-01-13	16.920	16.970	16.835	16.890	12.667	66,797
2023-01-12	16.840	16.910	16.720	16.890	12.667	55,106
2023-01-11	16.690	16.780	16.610	16.670	12.502	36,977
2023-01-10	16.440	16.640	16.420	16.590	12.442	41,353
2023-01-09	16.610	16.770	16.430	16.440	12.329	61,032
2023-01-06	16.230	16.600	16.200	16.560	12.419	61,042
2023-01-05	16.090	16.330	16.090	16.270	12.202	36,696
2023-01-04	15.940	16.320	15.940	16.310	12.232	60,660
2023-01-03	16.130	16.270	15.940	16.040	12.029	35,097
2022-12-30	15.980	16.040	15.860	16.040	12.029	36,419
2022-12-29	16.000	16.080	15.900	16.000	11.999	28,773
2022-12-28	16.270	16.400	16.030	16.060	11.789	46,824
2022-12-23	15.870	16.310	15.870	16.310	11.973	39,340
2022-12-22	16.120	16.120	15.740	16.040	11.774	51,973
2022-12-21	15.950	16.250	15.940	16.160	11.863	58,910
2022-12-20	15.720	15.860	15.640	15.850	11.635	32,781

← NewerPage 16 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.