Alaris Equity Partners Income Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	22.200	22.200	21.960	22.070	20.974	79,477
2026-01-27	22.050	22.210	21.910	22.210	21.107	213,646
2026-01-26	22.150	22.200	21.960	22.050	20.955	58,456
2026-01-23	21.970	22.180	21.970	22.090	20.993	61,718
2026-01-22	21.800	22.050	21.800	21.980	20.889	74,094
2026-01-21	21.620	21.880	21.480	21.820	20.737	57,374
2026-01-20	21.780	21.860	21.410	21.540	20.470	116,608
2026-01-19	21.410	21.740	21.410	21.690	20.613	43,031
2026-01-16	21.670	21.820	21.520	21.600	20.527	74,537
2026-01-15	21.360	21.870	21.360	21.740	20.661	112,216
2026-01-14	20.600	21.520	20.580	21.450	20.385	158,730
2026-01-13	21.470	21.470	20.490	20.500	19.482	272,088
2026-01-12	21.460	21.460	21.280	21.400	20.337	61,008
2026-01-09	21.320	21.470	21.250	21.460	20.394	53,802
2026-01-08	21.140	21.260	21.060	21.230	20.176	56,602
2026-01-07	20.960	21.220	20.920	21.150	20.100	47,085
2026-01-06	21.010	21.200	20.950	21.050	20.005	50,682
2026-01-05	20.790	21.160	20.780	21.040	19.995	152,299
2026-01-02	20.500	20.720	20.490	20.700	19.672	55,805
2025-12-31	20.750	20.750	20.500	20.580	19.558	32,369
2025-12-30	20.710	21.120	20.710	20.990	19.596	70,523
2025-12-29	20.960	21.000	20.710	20.730	19.353	67,998
2025-12-24	21.180	21.180	20.900	20.900	19.512	56,306
2025-12-23	21.090	21.280	21.090	21.140	19.736	33,189
2025-12-22	21.020	21.260	21.020	21.140	19.736	59,372
2025-12-19	21.180	21.180	20.950	21.010	19.615	83,226
2025-12-18	20.560	21.100	20.550	21.080	19.680	175,139
2025-12-17	20.470	20.650	20.330	20.420	19.064	69,902
2025-12-16	20.150	20.490	20.150	20.490	19.129	53,957
2025-12-15	20.190	20.270	20.100	20.270	18.924	29,578
2025-12-12	20.350	20.410	20.150	20.260	18.915	26,763
2025-12-11	20.470	20.490	20.320	20.400	19.045	27,629
2025-12-10	20.300	20.480	20.250	20.480	19.120	32,475
2025-12-09	20.200	20.440	20.200	20.310	18.961	36,255
2025-12-08	20.040	20.225	20.040	20.200	18.859	40,127
2025-12-05	20.070	20.150	20.030	20.090	18.756	16,208
2025-12-04	20.270	20.310	20.120	20.120	18.784	64,350
2025-12-03	20.010	20.350	19.920	20.290	18.943	93,868
2025-12-02	19.920	20.020	19.710	20.000	18.672	77,450
2025-12-01	20.000	20.050	19.790	19.950	18.625	108,063
2025-11-28	20.000	20.120	20.000	20.120	18.784	58,167
2025-11-27	19.730	20.030	19.730	19.930	18.607	69,425
2025-11-26	19.490	19.890	19.490	19.800	18.485	79,211
2025-11-25	19.330	19.600	19.330	19.530	18.233	56,787
2025-11-24	19.240	19.380	19.200	19.340	18.056	62,246
2025-11-21	19.060	19.200	18.900	19.180	17.906	51,715
2025-11-20	19.340	19.350	18.910	18.910	17.654	109,828
2025-11-19	19.270	19.270	19.040	19.170	17.897	96,936
2025-11-18	19.330	19.380	19.190	19.220	17.944	74,990
2025-11-17	19.440	19.440	19.150	19.250	17.972	65,620
2025-11-14	19.290	19.520	19.160	19.410	18.121	31,331
2025-11-13	19.690	19.700	19.360	19.400	18.112	44,111
2025-11-12	19.270	19.750	19.270	19.580	18.280	68,608
2025-11-11	19.360	19.490	19.330	19.330	18.046	85,454
2025-11-10	19.340	19.720	19.330	19.500	18.205	159,708
2025-11-07	19.210	19.270	18.850	19.110	17.841	122,313
2025-11-06	19.710	19.990	18.850	19.200	17.925	191,811
2025-11-05	19.260	19.520	19.250	19.500	18.205	47,119
2025-11-04	19.520	19.550	19.220	19.300	18.018	72,230
2025-11-03	19.630	19.630	19.350	19.550	18.252	48,332

← NewerPage 4 of 5 · 250 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.