Alaris Equity Partners Income Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	20.010	20.290	19.900	20.130	17.819	62,295
2025-02-12	19.940	20.080	19.850	20.010	17.712	51,749
2025-02-11	20.300	20.300	19.940	20.040	17.739	79,829
2025-02-10	20.320	20.360	20.220	20.300	17.969	48,179
2025-02-07	20.250	20.410	20.190	20.250	17.925	69,023
2025-02-06	20.230	20.240	20.070	20.180	17.863	42,238
2025-02-05	20.050	20.390	19.850	20.350	18.013	171,315
2025-02-04	19.460	20.180	19.460	20.000	17.703	101,743
2025-02-03	19.000	19.600	18.610	19.500	17.261	191,554
2025-01-31	20.490	20.490	19.740	19.870	17.588	83,477
2025-01-30	20.240	20.680	20.240	20.500	18.146	103,532
2025-01-29	20.250	20.500	20.130	20.130	17.819	92,396
2025-01-28	20.090	20.400	20.090	20.340	18.004	96,174
2025-01-27	19.920	20.100	19.700	19.950	17.659	128,156
2025-01-24	19.710	20.100	19.700	20.100	17.792	121,935
2025-01-23	19.720	20.000	19.680	19.720	17.456	147,879
2025-01-22	19.710	19.790	19.600	19.740	17.473	54,016
2025-01-21	19.400	19.750	19.400	19.750	17.482	110,385
2025-01-20	19.300	19.450	19.220	19.410	17.181	64,944
2025-01-17	18.970	19.540	18.940	19.300	17.084	126,216
2025-01-16	18.440	18.980	18.440	18.910	16.739	121,347
2025-01-15	17.890	18.610	17.890	18.510	16.385	105,801
2025-01-14	18.050	18.050	17.700	17.920	15.862	139,467
2025-01-13	18.060	18.190	17.830	17.910	15.853	79,611
2025-01-10	18.510	18.510	18.090	18.150	16.066	73,172
2025-01-09	18.460	18.590	18.420	18.510	16.385	20,329
2025-01-08	18.540	18.730	18.370	18.650	16.509	82,416
2025-01-07	18.800	18.800	18.550	18.680	16.535	53,826
2025-01-06	19.190	19.190	18.740	18.800	16.641	57,016
2025-01-03	19.290	19.290	18.940	19.080	16.889	39,907
2025-01-02	19.170	19.350	19.030	19.160	16.960	52,679
2024-12-31	19.090	19.270	19.070	19.150	16.951	24,156
2024-12-30	19.240	19.410	18.900	19.290	16.774	63,086
2024-12-27	18.990	19.225	18.950	19.180	16.678	43,758
2024-12-24	18.990	19.160	18.870	19.150	16.652	31,867
2024-12-23	18.740	18.970	18.720	18.970	16.496	44,358
2024-12-20	18.380	18.800	18.350	18.700	16.261	76,394
2024-12-19	18.540	18.700	18.380	18.540	16.122	61,570
2024-12-18	18.830	18.970	18.400	18.530	16.113	124,325
2024-12-17	19.300	19.300	18.800	18.970	16.496	73,560
2024-12-16	19.240	19.330	19.030	19.110	16.618	61,868
2024-12-13	19.560	19.560	19.060	19.210	16.704	48,133
2024-12-12	19.500	19.720	19.300	19.530	16.983	97,095
2024-12-11	18.790	19.470	18.790	19.430	16.896	84,266
2024-12-10	18.860	18.930	18.700	18.810	16.357	58,098
2024-12-09	18.860	18.980	18.700	18.930	16.461	59,149
2024-12-06	19.270	19.440	18.900	18.910	16.444	66,659
2024-12-05	19.250	19.385	19.240	19.350	16.826	38,417
2024-12-04	19.480	19.530	19.290	19.330	16.809	42,802
2024-12-03	19.660	19.660	19.510	19.620	17.061	56,902
2024-12-02	19.600	19.740	19.440	19.520	16.974	60,484
2024-11-29	19.510	19.720	19.510	19.620	17.061	24,715
2024-11-28	19.510	19.720	19.510	19.580	17.026	22,007
2024-11-27	19.560	19.720	19.500	19.540	16.991	34,467
2024-11-26	19.830	19.830	19.500	19.610	17.052	44,039
2024-11-25	19.960	19.970	19.750	19.900	17.304	48,784
2024-11-22	19.540	19.820	19.540	19.800	17.218	43,898
2024-11-21	19.460	19.670	19.390	19.550	17.000	70,229
2024-11-20	19.420	19.450	19.330	19.430	16.896	22,660
2024-11-19	19.100	19.440	19.100	19.380	16.852	33,159

← NewerPage 8 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.