Alaris Equity Partners Income Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	16.010	16.030	15.610	15.640	11.481	104,290
2022-12-16	16.010	16.110	15.810	16.090	11.811	84,223
2022-12-15	16.290	16.290	15.925	16.110	11.826	78,364
2022-12-14	16.510	16.520	16.270	16.380	12.024	66,764
2022-12-13	16.420	16.790	16.310	16.410	12.046	62,957
2022-12-12	16.480	16.540	16.330	16.410	12.046	43,437
2022-12-09	16.390	16.720	16.390	16.460	12.083	48,330
2022-12-08	16.560	16.700	16.500	16.620	12.200	57,205
2022-12-07	16.590	16.650	16.410	16.430	12.061	48,856
2022-12-06	16.690	16.710	16.420	16.430	12.061	53,160
2022-12-05	17.210	17.210	16.690	16.690	12.252	46,033
2022-12-02	17.080	17.150	16.870	16.980	12.465	45,213
2022-12-01	17.290	17.350	17.080	17.100	12.553	38,679
2022-11-30	17.170	17.190	16.830	17.120	12.567	43,484
2022-11-29	17.260	17.310	17.150	17.160	12.597	24,679
2022-11-28	17.690	17.690	17.230	17.300	12.699	34,560
2022-11-25	17.500	17.680	17.450	17.610	12.927	38,217
2022-11-24	17.260	17.500	17.260	17.440	12.802	30,379
2022-11-23	17.250	17.370	17.200	17.280	12.685	19,824
2022-11-22	17.280	17.390	17.200	17.350	12.736	60,331
2022-11-21	17.190	17.290	17.070	17.200	12.626	32,208
2022-11-18	17.090	17.230	16.950	17.190	12.619	61,216
2022-11-17	17.010	17.030	16.690	16.860	12.376	66,556
2022-11-16	17.090	17.300	17.090	17.220	12.641	26,659
2022-11-15	17.150	17.430	17.150	17.280	12.685	73,603
2022-11-14	17.000	17.350	16.860	17.130	12.575	70,033
2022-11-11	17.200	17.230	16.990	16.990	12.472	75,485
2022-11-10	16.220	17.180	16.220	17.180	12.611	159,739
2022-11-09	16.120	16.360	16.070	16.160	11.863	47,237
2022-11-08	16.130	16.440	16.130	16.310	11.973	45,813
2022-11-07	15.990	16.250	15.910	16.160	11.863	47,631
2022-11-04	15.670	16.000	15.670	15.870	11.650	38,442
2022-11-03	15.760	15.820	15.610	15.640	11.481	31,334
2022-11-02	15.900	16.160	15.800	15.830	11.620	59,883
2022-11-01	16.080	16.130	15.840	15.990	11.738	56,369
2022-10-31	15.900	15.950	15.710	15.800	11.598	38,988
2022-10-28	16.020	16.100	15.870	15.950	11.708	52,730
2022-10-27	15.660	16.120	15.660	16.020	11.760	65,595
2022-10-26	15.740	16.150	15.740	15.910	11.679	59,877
2022-10-25	15.400	15.740	15.390	15.740	11.554	51,592
2022-10-24	15.520	15.520	15.280	15.400	11.305	45,446
2022-10-21	15.500	15.570	15.250	15.450	11.341	65,327
2022-10-20	15.510	15.620	15.280	15.280	11.217	38,392
2022-10-19	15.600	15.680	15.300	15.470	11.356	55,202
2022-10-18	15.810	15.870	15.550	15.720	11.540	50,163
2022-10-17	15.220	15.700	15.220	15.600	11.451	70,025
2022-10-14	15.200	15.280	15.080	15.090	11.077	72,289
2022-10-13	14.700	15.310	14.650	15.060	11.055	172,191
2022-10-12	14.930	14.930	14.710	14.800	10.864	57,948
2022-10-11	14.920	15.110	14.840	14.860	10.908	78,152
2022-10-07	15.510	15.530	15.080	15.230	11.180	101,938
2022-10-06	15.840	15.860	15.500	15.550	11.415	55,763
2022-10-05	15.740	15.900	15.600	15.720	11.540	34,529
2022-10-04	15.400	16.060	15.400	16.030	11.767	126,544
2022-10-03	15.000	15.320	14.810	15.180	11.143	66,034
2022-09-30	14.890	15.000	14.750	14.840	10.894	104,657
2022-09-29	15.060	15.150	14.610	14.740	10.820	127,401
2022-09-28	15.160	15.470	14.890	15.470	11.356	72,541
2022-09-27	15.290	15.620	15.190	15.390	11.055	125,181
2022-09-26	15.580	15.820	15.350	15.370	11.041	120,361

← NewerPage 17 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.