Alaris Equity Partners Income Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	18.800	18.940	18.560	18.800	13.029	94,079
2022-01-06	18.830	18.910	18.480	18.770	13.008	77,750
2022-01-05	19.190	19.200	18.520	18.520	12.835	114,418
2022-01-04	18.950	19.190	18.950	19.140	13.265	108,954
2021-12-31	18.850	18.880	18.700	18.790	13.022	68,649
2021-12-30	19.050	19.050	18.770	18.890	13.091	99,370
2021-12-29	19.250	19.420	19.100	19.270	13.126	136,483
2021-12-24	18.900	19.070	18.820	19.070	12.990	19,100
2021-12-23	18.720	18.950	18.720	18.850	12.840	85,456
2021-12-22	18.590	18.760	18.440	18.720	12.751	72,813
2021-12-21	18.260	18.450	18.210	18.380	12.520	70,706
2021-12-20	18.350	18.400	17.810	18.070	12.309	180,398
2021-12-17	18.220	18.510	18.050	18.480	12.588	101,365
2021-12-16	18.510	18.620	18.240	18.300	12.465	142,714
2021-12-15	18.000	18.390	17.860	18.340	12.492	138,591
2021-12-14	18.030	18.200	17.900	17.900	12.193	148,920
2021-12-13	18.500	18.520	18.110	18.200	12.397	134,169
2021-12-10	18.440	18.460	18.250	18.460	12.574	85,065
2021-12-09	18.240	18.410	18.200	18.350	12.499	69,612
2021-12-08	18.460	18.460	18.220	18.340	12.492	118,659
2021-12-07	18.390	18.510	18.300	18.370	12.513	112,913
2021-12-06	17.910	18.210	17.750	18.130	12.349	114,355
2021-12-03	18.050	18.050	17.710	17.760	12.097	258,178
2021-12-02	17.810	18.180	17.700	18.040	12.288	147,399
2021-12-01	18.250	18.360	17.740	17.740	12.084	268,663
2021-11-30	18.620	18.770	17.810	18.130	12.349	236,419
2021-11-29	18.950	19.150	18.620	18.730	12.758	95,268
2021-11-26	18.800	18.890	18.420	18.890	12.867	146,931
2021-11-25	19.100	19.450	19.100	19.360	13.187	47,473
2021-11-24	19.030	19.190	18.950	19.100	13.010	38,964
2021-11-23	19.300	19.340	18.990	19.040	12.969	71,839
2021-11-22	19.480	19.480	19.160	19.310	13.153	81,846
2021-11-19	19.330	19.370	19.160	19.330	13.167	60,218
2021-11-18	19.500	19.510	19.130	19.390	13.208	81,271
2021-11-17	19.610	19.650	19.240	19.430	13.235	108,346
2021-11-16	19.500	19.760	19.220	19.690	13.412	214,105
2021-11-15	19.960	19.960	19.420	19.470	13.262	160,881
2021-11-12	20.450	20.450	19.740	19.860	13.528	119,306
2021-11-11	19.930	20.420	19.750	20.370	13.875	244,996
2021-11-10	19.100	19.970	19.080	19.870	13.535	502,363
2021-11-09	18.700	18.950	18.670	18.710	12.744	146,763
2021-11-08	18.560	18.740	18.480	18.620	12.683	112,231
2021-11-05	18.700	18.790	18.530	18.740	12.765	95,381
2021-11-04	18.490	18.670	18.380	18.640	12.697	122,877
2021-11-03	18.560	18.740	18.410	18.490	12.595	125,409
2021-11-02	18.640	18.700	18.490	18.600	12.670	78,323
2021-11-01	18.720	18.850	18.520	18.620	12.683	157,959
2021-10-29	18.570	18.800	18.470	18.540	12.629	192,550
2021-10-28	18.150	18.540	17.980	18.470	12.581	155,231
2021-10-27	18.740	18.750	18.090	18.090	12.322	175,516
2021-10-26	18.740	18.890	18.550	18.620	12.683	112,748
2021-10-25	18.650	18.890	18.510	18.840	12.833	128,799
2021-10-22	18.640	18.890	18.510	18.620	12.683	155,097
2021-10-21	18.600	18.750	18.370	18.660	12.710	230,329
2021-10-20	18.330	18.750	18.280	18.610	12.676	175,370

← NewerPage 21 of 21 · 1,255 trading days

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.