Alaris Equity Partners Income Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	19.630	19.630	19.350	19.550	18.252	48,332
2025-10-31	19.690	19.690	19.370	19.580	18.280	61,348
2025-10-30	19.390	19.640	19.370	19.590	18.289	73,599
2025-10-29	19.410	19.570	19.340	19.400	18.112	54,435
2025-10-28	19.320	19.570	19.320	19.470	18.177	85,777
2025-10-27	19.460	19.470	19.370	19.370	18.084	44,159
2025-10-24	19.390	19.480	19.310	19.410	18.121	57,569
2025-10-23	19.250	19.400	19.250	19.300	18.018	97,928
2025-10-22	18.950	19.350	18.950	19.150	17.878	121,752
2025-10-21	18.250	19.170	18.170	18.850	17.598	166,318
2025-10-20	18.260	18.440	18.260	18.380	17.159	53,971
2025-10-17	18.260	18.300	18.160	18.280	17.066	44,812
2025-10-16	18.480	18.550	18.280	18.320	17.103	75,273
2025-10-15	18.410	18.660	18.410	18.580	17.346	72,169
2025-10-14	18.100	18.470	18.040	18.410	17.187	92,223
2025-10-10	18.400	18.450	17.920	17.960	16.767	140,874
2025-10-09	18.460	18.520	18.120	18.230	17.019	111,187
2025-10-08	18.520	18.610	18.460	18.480	17.253	35,448
2025-10-07	18.700	18.700	18.500	18.560	17.327	54,332
2025-10-06	18.830	18.850	18.630	18.730	17.486	73,653
2025-10-03	18.630	18.850	18.630	18.810	17.561	68,068
2025-10-02	18.670	18.700	18.490	18.630	17.393	70,710
2025-10-01	18.840	18.850	18.570	18.570	17.337	107,299
2025-09-30	19.000	19.010	18.740	18.880	17.626	115,599
2025-09-29	19.210	19.210	19.000	19.040	17.776	48,020
2025-09-26	19.260	19.400	19.250	19.320	17.720	53,354
2025-09-25	19.590	19.590	19.210	19.230	17.637	89,062
2025-09-24	19.410	19.620	19.410	19.530	17.912	66,909
2025-09-23	19.440	19.500	19.350	19.390	17.784	42,497
2025-09-22	19.330	19.510	19.330	19.350	17.747	68,848
2025-09-19	19.380	19.390	19.100	19.390	17.784	131,491
2025-09-18	19.330	19.330	19.190	19.240	17.646	42,843
2025-09-17	19.210	19.380	19.120	19.120	17.536	43,274
2025-09-16	19.340	19.350	19.200	19.270	17.674	83,558
2025-09-15	19.140	19.330	19.050	19.300	17.701	73,837
2025-09-12	18.860	19.210	18.840	19.160	17.573	64,361
2025-09-11	18.850	19.000	18.770	18.930	17.362	65,361
2025-09-10	18.650	18.860	18.610	18.750	17.197	56,805
2025-09-09	18.410	18.630	18.400	18.540	17.004	68,029
2025-09-08	18.480	18.570	18.390	18.420	16.894	57,150
2025-09-05	18.720	18.720	18.400	18.510	16.977	61,204
2025-09-04	18.590	18.650	18.470	18.650	17.105	36,711
2025-09-03	18.430	18.550	18.420	18.510	16.977	21,365
2025-09-02	18.550	18.570	18.380	18.460	16.931	41,867
2025-08-29	18.560	18.690	18.560	18.660	17.114	41,674
2025-08-28	18.620	18.660	18.550	18.630	17.087	47,626
2025-08-27	18.720	18.730	18.610	18.630	17.087	19,649
2025-08-26	18.640	18.760	18.620	18.620	17.078	34,123
2025-08-25	18.940	19.090	18.680	18.680	17.133	60,292
2025-08-22	18.600	19.060	18.600	19.050	17.472	91,025
2025-08-21	18.440	18.580	18.350	18.540	17.004	71,088
2025-08-20	18.300	18.470	18.290	18.420	16.894	55,544
2025-08-19	18.330	18.380	18.230	18.270	16.757	59,499
2025-08-18	18.140	18.340	18.100	18.270	16.757	92,007
2025-08-15	18.160	18.310	18.110	18.120	16.619	110,800
2025-08-14	18.220	18.260	18.070	18.160	16.656	61,893
2025-08-13	18.090	18.460	18.090	18.380	16.857	109,475
2025-08-12	17.930	18.160	17.930	18.140	16.637	65,997
2025-08-11	17.900	18.290	17.800	18.000	16.509	186,651
2025-08-08	18.530	18.530	17.990	18.050	16.555	279,339

← NewerPage 5 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.