Alaris Equity Partners Income Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	20.240	20.290	20.080	20.130	14.178	74,571
2022-04-01	20.230	20.330	20.150	20.300	14.297	108,120
2022-03-31	20.400	20.400	20.170	20.210	14.234	70,304
2022-03-30	20.330	20.450	20.160	20.380	14.354	144,838
2022-03-29	20.630	20.740	20.310	20.610	14.283	188,778
2022-03-28	20.560	20.690	20.440	20.510	14.214	142,817
2022-03-25	20.550	20.610	20.380	20.560	14.249	86,786
2022-03-24	20.390	20.650	20.280	20.560	14.249	113,636
2022-03-23	20.520	20.600	20.310	20.400	14.138	109,021
2022-03-22	20.410	20.770	20.230	20.530	14.228	185,168
2022-03-21	20.560	20.560	20.190	20.200	13.999	117,235
2022-03-18	20.080	20.600	20.070	20.550	14.242	228,717
2022-03-17	20.010	20.250	19.830	20.230	14.020	109,954
2022-03-16	19.630	20.000	19.600	20.000	13.861	197,393
2022-03-15	19.410	19.540	19.230	19.520	13.528	74,422
2022-03-14	19.800	19.800	19.290	19.420	13.459	190,712
2022-03-11	19.140	19.890	19.140	19.810	13.729	279,745
2022-03-10	18.490	19.250	18.000	19.080	13.223	308,607
2022-03-09	18.160	18.260	17.910	18.150	12.578	142,753
2022-03-08	17.850	18.110	17.780	17.810	12.343	123,920
2022-03-07	18.170	18.220	17.810	17.820	12.350	196,074
2022-03-04	18.380	18.430	18.200	18.280	12.669	77,157
2022-03-03	18.510	18.590	18.270	18.460	12.793	74,887
2022-03-02	18.150	18.560	18.150	18.460	12.793	86,459
2022-03-01	18.430	18.480	18.090	18.220	12.627	93,083
2022-02-28	18.440	18.460	18.160	18.400	12.752	110,323
2022-02-25	18.110	18.600	18.110	18.440	12.779	149,105
2022-02-24	17.500	18.110	17.360	18.110	12.551	160,668
2022-02-23	18.260	18.260	17.920	17.980	12.461	98,158
2022-02-22	18.270	18.440	17.870	18.030	12.495	170,752
2022-02-18	18.460	18.500	18.220	18.260	12.655	117,740
2022-02-17	18.750	18.750	18.380	18.430	12.772	127,891
2022-02-16	18.560	18.730	18.480	18.670	12.939	89,984
2022-02-15	18.400	18.650	18.340	18.610	12.897	68,812
2022-02-14	18.400	18.500	18.210	18.300	12.682	94,577
2022-02-11	18.630	18.810	18.390	18.430	12.772	150,787
2022-02-10	18.600	18.710	18.460	18.490	12.814	84,703
2022-02-09	18.840	18.900	18.550	18.600	12.890	92,137
2022-02-08	18.390	18.830	18.290	18.700	12.960	178,146
2022-02-07	18.370	18.450	18.210	18.400	12.752	159,893
2022-02-04	18.250	18.380	18.080	18.270	12.662	144,146
2022-02-03	18.200	18.220	17.970	18.190	12.606	111,192
2022-02-02	18.170	18.260	17.930	18.210	12.620	186,375
2022-02-01	17.900	18.190	17.790	18.190	12.606	242,849
2022-01-31	17.500	17.890	17.500	17.830	12.357	101,367
2022-01-28	17.380	17.580	17.280	17.580	12.183	83,132
2022-01-27	17.750	17.750	17.250	17.390	12.052	72,022
2022-01-26	17.850	17.950	17.340	17.490	12.121	155,215
2022-01-25	17.570	17.800	17.050	17.530	12.149	148,806
2022-01-24	17.330	17.600	16.730	17.550	12.163	374,276
2022-01-21	18.000	18.000	17.190	17.730	12.287	309,089
2022-01-20	18.420	18.660	18.130	18.130	12.565	119,777
2022-01-19	18.620	18.690	18.360	18.380	12.738	123,007
2022-01-18	18.740	18.840	18.590	18.740	12.987	92,409
2022-01-17	18.700	19.010	18.680	18.900	13.098	209,412
2022-01-14	18.650	18.750	18.340	18.670	12.939	166,384
2022-01-13	18.920	18.920	18.600	18.610	12.897	109,616
2022-01-12	18.960	18.980	18.600	18.850	13.064	116,420
2022-01-11	18.760	19.000	18.660	18.910	13.105	123,741
2022-01-10	18.890	18.890	18.490	18.700	12.960	96,208

← NewerPage 20 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.