Alaris Equity Partners Income Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	16.630	16.630	16.250	16.550	11.888	96,996
2022-06-28	17.360	17.400	16.830	16.900	11.903	65,809
2022-06-27	17.040	17.340	16.990	17.150	12.079	63,862
2022-06-24	16.710	17.070	16.600	16.970	11.952	61,012
2022-06-23	16.770	16.820	16.300	16.490	11.614	116,889
2022-06-22	16.820	16.880	16.600	16.670	11.741	150,534
2022-06-21	17.000	17.110	16.820	17.030	11.994	80,003
2022-06-20	16.310	16.660	16.300	16.660	11.734	48,399
2022-06-17	16.430	16.470	15.860	16.270	11.459	237,199
2022-06-16	17.310	17.500	16.400	16.410	11.558	206,359
2022-06-15	17.320	17.720	17.320	17.580	12.382	97,114
2022-06-14	17.470	17.620	17.280	17.320	12.199	143,779
2022-06-13	17.820	17.830	17.260	17.630	12.417	137,567
2022-06-10	18.440	18.440	18.110	18.200	12.818	74,424
2022-06-09	18.720	18.770	18.500	18.540	13.058	53,877
2022-06-08	18.840	18.900	18.740	18.800	13.241	43,560
2022-06-07	18.750	19.060	18.680	19.000	13.382	77,755
2022-06-06	18.970	19.030	18.850	18.990	13.375	40,387
2022-06-03	19.000	19.000	18.810	18.900	13.311	48,323
2022-06-02	19.020	19.140	18.880	18.990	13.375	28,466
2022-06-01	19.200	19.260	18.830	18.900	13.311	52,744
2022-05-31	18.960	19.170	18.820	19.110	13.459	79,937
2022-05-30	18.990	19.060	18.810	19.060	13.424	69,621
2022-05-27	18.650	18.900	18.650	18.900	13.311	61,498
2022-05-26	18.460	18.680	18.410	18.610	13.107	53,342
2022-05-25	18.060	18.390	18.060	18.270	12.868	46,050
2022-05-24	18.100	18.370	17.780	18.280	12.875	187,848
2022-05-20	18.270	18.360	17.940	18.180	12.804	63,462
2022-05-19	17.940	18.310	17.940	18.150	12.783	56,620
2022-05-18	18.460	18.460	18.090	18.200	12.818	73,403
2022-05-17	18.220	18.550	18.220	18.520	13.044	72,916
2022-05-16	18.060	18.120	17.860	18.020	12.692	98,501
2022-05-13	17.840	18.170	17.840	17.970	12.656	113,953
2022-05-12	17.700	17.800	17.510	17.680	12.452	104,212
2022-05-11	17.960	18.210	17.710	17.730	12.487	87,214
2022-05-10	18.130	18.350	17.840	17.940	12.635	119,951
2022-05-09	18.460	18.460	17.710	17.900	12.607	168,149
2022-05-06	18.500	18.610	18.240	18.530	13.051	134,569
2022-05-05	18.730	18.730	18.160	18.280	12.875	133,971
2022-05-04	18.630	18.750	18.350	18.710	13.178	87,540
2022-05-03	18.360	18.680	18.300	18.540	13.058	80,966
2022-05-02	18.500	18.650	18.120	18.410	12.966	155,741
2022-04-29	18.830	19.050	18.520	18.530	13.051	178,575
2022-04-28	18.530	18.920	18.330	18.840	13.269	114,266
2022-04-27	18.450	18.560	18.300	18.430	12.980	98,281
2022-04-26	18.780	18.780	18.340	18.400	12.959	169,582
2022-04-25	18.990	18.990	18.290	18.900	13.311	217,883
2022-04-22	19.550	19.550	19.040	19.110	13.459	98,082
2022-04-21	20.110	20.150	19.520	19.570	13.783	90,974
2022-04-20	20.060	20.350	20.060	20.200	14.227	125,737
2022-04-19	19.950	20.315	19.900	20.060	14.128	127,807
2022-04-18	19.490	19.950	19.490	19.950	14.051	81,167
2022-04-14	19.680	19.800	19.530	19.530	13.755	52,647
2022-04-13	19.500	19.680	19.400	19.660	13.847	59,204
2022-04-12	19.260	19.440	19.240	19.360	13.635	83,095
2022-04-11	19.700	19.700	19.240	19.250	13.558	65,572
2022-04-08	19.510	19.770	19.495	19.680	13.861	58,885
2022-04-07	19.420	19.500	19.240	19.430	13.685	107,023
2022-04-06	19.500	19.510	19.250	19.450	13.699	93,184
2022-04-05	20.090	20.220	19.590	19.650	13.840	123,351

← NewerPage 19 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.