Alaris Equity Partners Income Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	18.600	18.800	18.190	18.200	16.397	206,107
2025-05-09	19.000	19.000	17.750	18.600	16.758	354,614
2025-05-08	19.610	20.180	19.610	20.160	18.163	94,977
2025-05-07	19.420	19.690	19.420	19.580	17.641	13,109
2025-05-06	19.640	19.640	19.400	19.500	17.569	12,627
2025-05-05	19.800	19.800	19.500	19.660	17.713	54,096
2025-05-02	19.630	19.890	19.610	19.830	17.866	69,509
2025-05-01	19.160	19.690	19.160	19.550	17.614	94,693
2025-04-30	19.290	19.380	18.920	19.380	17.461	42,643
2025-04-29	19.090	19.340	19.080	19.300	17.388	40,410
2025-04-28	18.950	19.180	18.950	19.040	17.154	31,904
2025-04-25	18.990	19.060	18.850	18.950	17.073	30,908
2025-04-24	18.510	19.150	18.500	19.140	17.244	41,260
2025-04-23	18.600	19.000	18.430	18.520	16.686	63,445
2025-04-22	18.500	18.760	18.350	18.500	16.668	33,005
2025-04-21	18.490	18.500	18.160	18.270	16.460	29,586
2025-04-17	18.410	18.650	18.410	18.440	16.614	27,284
2025-04-16	18.800	18.860	18.320	18.500	16.668	57,591
2025-04-15	17.970	18.850	17.960	18.810	16.947	135,069
2025-04-14	17.880	18.150	17.800	17.900	16.127	96,678
2025-04-11	17.130	17.650	17.100	17.530	15.794	40,229
2025-04-10	18.230	18.230	17.180	17.290	15.578	52,555
2025-04-09	16.760	18.400	16.760	18.300	16.488	141,972
2025-04-08	17.650	18.020	16.980	17.140	15.442	111,538
2025-04-07	16.700	17.760	16.580	17.290	15.578	157,111
2025-04-04	18.270	18.270	17.450	17.580	15.839	207,623
2025-04-03	18.950	18.950	18.480	18.610	16.767	72,551
2025-04-02	19.210	19.240	18.930	19.150	17.253	68,576
2025-04-01	19.260	19.295	18.890	19.230	17.325	60,935
2025-03-31	19.130	19.410	18.800	19.240	17.334	56,418
2025-03-28	19.740	19.775	19.350	19.410	17.181	51,463
2025-03-27	19.870	19.990	19.680	19.730	17.464	72,556
2025-03-26	20.180	20.340	19.940	19.970	17.677	69,256
2025-03-25	19.950	20.100	19.920	20.080	17.774	134,758
2025-03-24	19.740	19.970	19.680	19.910	17.624	47,469
2025-03-21	19.550	19.740	19.450	19.680	17.420	115,867
2025-03-20	19.380	19.690	19.380	19.650	17.394	58,738
2025-03-19	19.200	19.550	19.200	19.440	17.208	72,521
2025-03-18	19.530	19.530	19.130	19.290	17.075	35,533
2025-03-17	19.300	19.550	19.290	19.460	17.225	69,337
2025-03-14	19.070	19.430	19.070	19.270	17.057	67,481
2025-03-13	19.190	19.200	18.930	19.050	16.863	59,690
2025-03-12	18.860	19.220	18.860	19.050	16.863	77,834
2025-03-11	18.570	18.760	18.410	18.690	16.544	121,702
2025-03-10	18.740	18.780	18.570	18.610	16.473	65,752
2025-03-07	18.860	18.950	18.630	18.890	16.721	42,288
2025-03-06	18.820	18.840	18.570	18.730	16.579	53,544
2025-03-05	19.010	19.100	18.770	19.030	16.845	43,056
2025-03-04	19.090	19.090	18.400	18.700	16.553	92,323
2025-03-03	19.430	19.730	19.060	19.220	17.013	59,312
2025-02-28	19.250	19.510	19.150	19.450	17.217	63,474
2025-02-27	19.800	19.800	19.400	19.460	17.225	39,768
2025-02-26	19.810	19.960	19.690	19.690	17.429	36,808
2025-02-25	19.830	20.000	19.680	19.830	17.553	48,884
2025-02-24	19.990	20.030	19.740	19.820	17.544	97,245
2025-02-21	20.200	20.290	19.820	19.990	17.695	148,149
2025-02-20	20.020	20.250	19.990	20.220	17.898	24,286
2025-02-19	20.180	20.220	20.000	20.110	17.801	37,351
2025-02-18	20.030	20.200	20.010	20.160	17.845	27,473
2025-02-14	19.920	20.150	19.910	20.080	17.774	42,298

← NewerPage 7 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.