Alaris Equity Partners Income Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	15.580	15.820	15.350	15.370	11.041	120,361
2022-09-23	16.040	16.050	15.570	15.700	11.278	121,081
2022-09-22	16.860	16.880	16.210	16.230	11.658	124,533
2022-09-21	16.890	17.000	16.780	16.840	12.097	60,530
2022-09-20	16.830	16.860	16.590	16.740	12.025	85,248
2022-09-19	16.680	17.000	16.680	16.930	12.161	31,862
2022-09-16	17.060	17.130	16.760	16.920	12.154	70,956
2022-09-15	16.950	17.450	16.950	17.280	12.413	86,832
2022-09-14	17.180	17.240	16.880	17.050	12.248	61,748
2022-09-13	17.480	17.480	17.060	17.140	12.312	52,076
2022-09-12	17.420	17.610	17.400	17.530	12.592	52,738
2022-09-09	17.190	17.390	17.060	17.360	12.470	71,606
2022-09-08	16.860	17.130	16.730	17.040	12.240	126,888
2022-09-07	16.740	16.930	16.650	16.880	12.125	38,175
2022-09-06	16.920	17.040	16.700	16.790	12.061	46,397
2022-09-02	16.990	17.150	16.790	16.900	12.140	69,199
2022-09-01	17.100	17.100	16.750	16.790	12.061	72,376
2022-08-31	17.410	17.420	17.250	17.280	12.413	94,306
2022-08-30	17.790	17.790	17.320	17.340	12.456	47,836
2022-08-29	17.570	17.680	17.440	17.510	12.578	36,899
2022-08-26	18.000	18.000	17.500	17.680	12.700	57,311
2022-08-25	18.000	18.010	17.760	17.980	12.916	74,302
2022-08-24	17.460	17.630	17.440	17.620	12.657	37,495
2022-08-23	17.200	17.650	17.200	17.330	12.449	29,971
2022-08-22	17.560	17.660	17.140	17.280	12.413	78,452
2022-08-19	17.900	17.920	17.690	17.860	12.829	53,497
2022-08-18	18.190	18.190	17.950	18.000	12.930	48,702
2022-08-17	17.750	18.160	17.710	18.110	13.009	77,732
2022-08-16	18.220	18.220	17.690	17.880	12.844	170,234
2022-08-15	18.340	18.340	18.210	18.220	13.088	25,785
2022-08-12	18.230	18.595	18.060	18.450	13.253	76,102
2022-08-11	17.750	18.220	17.740	18.150	13.038	130,132
2022-08-10	17.800	17.850	17.430	17.720	12.729	107,468
2022-08-09	17.610	17.780	17.410	17.720	12.729	58,129
2022-08-08	17.700	17.710	17.500	17.620	12.657	42,744
2022-08-05	17.530	17.530	17.250	17.440	12.528	20,079
2022-08-04	17.390	17.590	17.130	17.550	12.607	40,176
2022-08-03	17.590	17.590	17.140	17.340	12.456	96,254
2022-08-02	17.760	17.770	17.190	17.380	12.485	90,778
2022-07-29	17.350	17.950	17.310	17.890	12.851	118,763
2022-07-28	16.670	17.310	16.640	17.250	12.391	86,711
2022-07-27	16.270	16.680	16.250	16.620	11.939	55,840
2022-07-26	16.500	16.525	16.150	16.190	11.630	34,280
2022-07-25	16.600	16.620	16.500	16.560	11.896	25,719
2022-07-22	16.590	16.700	16.430	16.530	11.874	61,625
2022-07-21	16.590	16.590	16.330	16.520	11.867	41,485
2022-07-20	16.460	16.540	16.310	16.480	11.838	48,442
2022-07-19	16.250	16.590	16.250	16.470	11.831	56,171
2022-07-18	16.010	16.230	16.010	16.050	11.529	51,568
2022-07-15	15.890	16.050	15.700	16.040	11.522	73,526
2022-07-14	15.800	15.980	15.620	15.750	11.314	116,130
2022-07-13	16.130	16.150	15.810	16.050	11.529	70,693
2022-07-12	16.120	16.150	16.010	16.100	11.565	34,289
2022-07-11	16.220	16.220	16.030	16.140	11.594	48,090
2022-07-08	16.300	16.330	16.160	16.260	11.680	41,710
2022-07-07	16.140	16.420	16.140	16.320	11.723	53,365
2022-07-06	16.380	16.460	16.030	16.090	11.558	87,091
2022-07-05	16.410	16.430	16.035	16.430	11.802	66,522
2022-07-04	16.570	16.580	16.400	16.450	11.817	34,183
2022-06-30	16.480	16.550	16.140	16.540	11.881	68,510

← NewerPage 18 of 21 · 1,259 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.