Alaris Equity Partners Income Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	18.520	18.690	18.520	18.650	17.105	37,216
2025-08-06	18.700	18.710	18.440	18.500	16.968	62,528
2025-08-05	18.510	18.730	18.500	18.640	17.096	41,568
2025-08-01	18.680	18.680	18.400	18.510	16.977	76,769
2025-07-31	18.750	18.840	18.700	18.710	17.160	61,863
2025-07-30	18.860	18.990	18.690	18.820	17.261	76,746
2025-07-29	19.040	19.040	18.850	18.910	17.344	40,640
2025-07-28	19.080	19.080	18.880	18.920	17.353	62,977
2025-07-25	19.150	19.150	18.900	18.900	17.334	48,139
2025-07-24	19.040	19.080	18.940	19.020	17.444	32,002
2025-07-23	19.030	19.160	19.010	19.120	17.536	33,636
2025-07-22	19.030	19.100	18.930	19.020	17.444	48,422
2025-07-21	19.350	19.350	19.050	19.050	17.472	34,604
2025-07-18	19.360	19.360	19.140	19.140	17.555	36,105
2025-07-17	19.320	19.380	19.250	19.290	17.692	40,291
2025-07-16	19.390	19.390	19.140	19.270	17.674	31,237
2025-07-15	18.960	19.290	18.850	19.270	17.674	81,406
2025-07-14	18.980	18.980	18.810	18.890	17.325	50,965
2025-07-11	18.850	18.900	18.780	18.850	17.289	50,697
2025-07-10	19.030	19.030	18.880	18.930	17.362	48,564
2025-07-09	19.030	19.070	18.880	18.890	17.325	39,481
2025-07-08	18.960	19.050	18.890	18.900	17.334	62,582
2025-07-07	19.100	19.150	18.800	18.980	17.408	84,513
2025-07-04	19.000	19.300	19.000	19.200	17.610	24,936
2025-07-03	19.200	19.200	19.040	19.140	17.555	23,535
2025-07-02	19.070	19.100	18.830	19.100	17.518	72,523
2025-06-30	18.990	19.170	18.840	19.130	17.545	60,759
2025-06-27	19.350	19.550	19.170	19.240	17.334	45,359
2025-06-26	19.280	19.390	19.220	19.390	17.470	57,568
2025-06-25	19.640	19.640	19.250	19.310	17.397	85,559
2025-06-24	19.100	19.750	19.100	19.560	17.623	117,672
2025-06-23	18.890	19.110	18.880	19.040	17.154	64,429
2025-06-20	18.950	19.010	18.840	18.840	16.974	80,309
2025-06-19	18.750	18.940	18.720	18.940	17.064	33,663
2025-06-18	18.650	18.820	18.530	18.620	16.776	166,725
2025-06-17	18.750	18.800	18.640	18.710	16.857	36,879
2025-06-16	18.760	18.830	18.650	18.720	16.866	31,220
2025-06-13	18.800	18.800	18.610	18.720	16.866	80,624
2025-06-12	18.690	18.820	18.680	18.820	16.956	44,783
2025-06-11	18.840	18.860	18.730	18.750	16.893	29,682
2025-06-10	18.850	18.870	18.700	18.730	16.875	32,823
2025-06-09	18.820	18.820	18.640	18.760	16.902	55,992
2025-06-06	18.790	18.900	18.720	18.840	16.974	56,570
2025-06-05	18.740	18.800	18.640	18.690	16.839	26,970
2025-06-04	18.570	18.770	18.520	18.710	16.857	50,970
2025-06-03	18.290	18.560	18.260	18.490	16.659	45,338
2025-06-02	18.560	18.570	18.280	18.280	16.469	39,124
2025-05-30	18.450	18.600	18.360	18.520	16.686	71,257
2025-05-29	18.560	18.630	18.410	18.450	16.623	42,315
2025-05-28	18.700	18.750	18.570	18.650	16.803	51,488
2025-05-27	18.610	18.750	18.600	18.690	16.839	62,299
2025-05-26	18.680	18.730	18.550	18.670	16.821	17,150
2025-05-23	18.400	18.590	18.320	18.510	16.677	34,771
2025-05-22	18.620	18.625	18.380	18.430	16.605	30,374
2025-05-21	18.700	18.710	18.580	18.640	16.794	40,850
2025-05-20	18.790	18.790	18.600	18.620	16.776	62,877
2025-05-16	18.570	18.800	18.570	18.660	16.812	40,205
2025-05-15	18.220	18.650	18.220	18.570	16.731	72,514
2025-05-14	18.260	18.350	18.180	18.180	16.379	66,119
2025-05-13	18.270	18.410	18.040	18.400	16.578	92,129

← NewerPage 6 of 21 · 1,258 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.