Alaris Equity Partners Income Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	22.560	22.560	22.250	22.430	21.707	40,651
2026-04-23	22.340	22.440	22.190	22.380	21.658	42,862
2026-04-22	22.190	22.360	22.160	22.180	21.465	25,794
2026-04-21	22.260	22.500	22.100	22.180	21.465	47,294
2026-04-20	22.440	22.440	22.130	22.310	21.591	51,195
2026-04-17	22.480	22.750	22.350	22.440	21.717	107,700
2026-04-16	22.530	22.740	22.310	22.370	21.649	66,839
2026-04-15	22.670	22.800	22.500	22.610	21.881	84,014
2026-04-14	22.230	22.820	22.230	22.620	21.891	83,951
2026-04-13	22.010	22.380	22.000	22.230	21.513	52,915
2026-04-10	22.140	22.230	21.980	22.150	21.436	61,670
2026-04-09	22.130	22.450	22.000	22.250	21.533	79,767
2026-04-08	21.760	22.200	21.730	22.000	21.291	98,919
2026-04-07	21.540	21.560	21.250	21.520	20.826	77,812
2026-04-06	21.220	21.750	21.220	21.600	20.904	78,568
2026-04-02	20.850	21.410	20.700	21.220	20.536	88,175
2026-04-01	20.610	21.060	20.530	21.040	20.362	124,745
2026-03-31	20.540	20.720	20.010	20.610	19.946	63,511
2026-03-30	20.730	20.900	20.510	20.560	19.539	102,775
2026-03-27	20.580	20.900	20.470	20.680	19.653	113,154
2026-03-26	21.010	21.020	20.660	20.720	19.691	84,861
2026-03-25	20.890	21.100	20.800	20.940	19.900	61,674
2026-03-24	20.340	20.760	20.250	20.730	19.701	78,827
2026-03-23	19.990	20.490	19.990	20.390	19.378	73,292
2026-03-20	19.910	20.180	19.750	19.940	18.950	163,706
2026-03-19	20.100	20.110	19.870	20.040	19.045	75,494
2026-03-18	20.230	20.420	20.110	20.290	19.283	53,163
2026-03-17	20.360	20.450	20.230	20.230	19.225	61,146
2026-03-16	19.850	20.240	19.520	20.220	19.216	87,979
2026-03-13	20.050	20.110	19.790	19.860	18.874	119,387
2026-03-12	20.760	20.790	19.860	20.020	19.026	139,582
2026-03-11	20.830	21.000	20.450	20.510	19.492	95,526
2026-03-10	21.410	21.410	20.160	20.690	19.663	188,916
2026-03-09	21.910	21.910	21.000	21.330	20.271	163,276
2026-03-06	21.970	22.140	21.730	22.130	21.031	113,212
2026-03-05	22.150	22.260	21.960	22.170	21.069	40,881
2026-03-04	22.000	22.250	21.920	22.150	21.050	45,219
2026-03-03	22.280	22.280	21.760	22.000	20.908	85,736
2026-03-02	22.250	22.460	22.130	22.400	21.288	52,327
2026-02-27	22.740	22.750	22.370	22.370	21.259	69,435
2026-02-26	22.530	22.790	22.500	22.760	21.630	72,195
2026-02-25	22.390	22.580	22.200	22.520	21.402	73,904
2026-02-24	22.220	22.360	22.100	22.360	21.250	45,403
2026-02-23	22.320	22.320	21.900	22.170	21.069	84,377
2026-02-20	22.490	22.560	22.200	22.310	21.202	85,128
2026-02-19	22.490	22.525	22.180	22.470	21.354	69,517
2026-02-18	22.790	22.790	22.500	22.530	21.411	56,271
2026-02-17	22.390	22.760	22.390	22.760	21.630	53,995
2026-02-13	22.080	22.600	22.080	22.470	21.354	63,462
2026-02-12	22.450	22.470	21.970	22.180	21.079	74,652
2026-02-11	22.580	22.600	22.050	22.320	21.212	61,746
2026-02-10	22.350	22.670	22.220	22.560	21.440	96,136
2026-02-09	21.890	22.360	21.870	22.300	21.193	71,680
2026-02-06	21.910	21.980	21.860	21.860	20.775	36,144
2026-02-05	22.030	22.030	21.650	21.750	20.670	47,913
2026-02-04	21.730	22.100	21.730	22.060	20.965	96,905
2026-02-03	21.660	21.840	21.590	21.780	20.699	84,016
2026-02-02	21.670	21.880	21.530	21.790	20.708	54,293
2026-01-30	21.860	21.860	21.340	21.590	20.518	93,780
2026-01-29	22.080	22.210	21.730	21.850	20.765	94,994

← NewerPage 3 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.