Alaris Equity Partners Income Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	19.410	19.480	19.220	19.290	16.774	59,202
2024-11-15	19.260	19.430	19.160	19.400	16.870	88,748
2024-11-14	19.130	19.290	19.120	19.230	16.722	69,060
2024-11-13	19.140	19.220	19.020	19.040	16.557	62,253
2024-11-12	19.150	19.180	18.800	19.050	16.565	70,675
2024-11-11	19.000	19.150	18.900	19.150	16.652	74,604
2024-11-08	18.800	19.040	18.740	18.970	16.496	88,688
2024-11-07	19.050	19.080	18.650	19.030	16.548	86,578
2024-11-06	18.980	19.190	18.560	19.020	16.539	120,225
2024-11-05	17.860	18.375	17.860	18.350	15.957	33,394
2024-11-04	18.230	18.230	17.900	17.920	15.583	33,596
2024-11-01	17.990	18.260	17.990	18.150	15.783	38,878
2024-10-31	18.000	18.040	17.830	18.000	15.652	53,096
2024-10-30	18.080	18.290	17.990	18.110	15.748	31,180
2024-10-29	18.250	18.250	18.000	18.130	15.765	45,267
2024-10-28	18.190	18.360	18.190	18.250	15.870	28,604
2024-10-25	18.450	18.530	18.200	18.200	15.826	40,477
2024-10-24	18.580	18.580	18.270	18.470	16.061	50,006
2024-10-23	18.740	18.740	18.320	18.440	16.035	42,546
2024-10-22	18.870	18.920	18.630	18.720	16.278	41,757
2024-10-21	18.770	18.950	18.750	18.920	16.452	57,267
2024-10-18	18.990	18.990	18.770	18.770	16.322	43,361
2024-10-17	18.830	19.010	18.800	18.990	16.513	45,612
2024-10-16	18.660	18.850	18.660	18.820	16.365	41,426
2024-10-15	18.750	18.880	18.540	18.690	16.252	66,493
2024-10-11	18.500	18.750	18.500	18.650	16.218	78,080
2024-10-10	18.110	18.495	18.100	18.480	16.070	56,168
2024-10-09	18.250	18.360	18.120	18.220	15.844	58,839
2024-10-08	18.350	18.350	18.080	18.160	15.791	56,156
2024-10-07	18.380	18.390	18.160	18.300	15.913	105,639
2024-10-04	17.820	18.250	17.750	18.220	15.844	143,146
2024-10-03	17.690	17.810	17.610	17.740	15.426	14,693
2024-10-02	17.740	18.000	17.720	17.800	15.478	49,406
2024-10-01	17.610	17.860	17.500	17.760	15.444	92,359
2024-09-30	17.580	17.620	17.390	17.620	15.322	33,192
2024-09-27	17.720	17.855	17.520	17.520	15.235	94,881
2024-09-26	17.800	18.050	17.760	17.850	15.226	156,337
2024-09-25	17.720	17.770	17.530	17.750	15.141	153,680
2024-09-24	17.500	17.720	17.470	17.670	15.073	63,912
2024-09-23	17.380	17.550	17.370	17.480	14.911	52,729
2024-09-20	17.530	17.580	17.340	17.350	14.800	101,598
2024-09-19	17.400	17.620	17.400	17.590	15.004	84,024
2024-09-18	17.160	17.440	17.160	17.250	14.714	75,417
2024-09-17	16.900	17.200	16.900	17.040	14.535	97,849
2024-09-16	16.860	16.970	16.740	16.930	14.441	34,533
2024-09-13	16.710	16.870	16.710	16.850	14.373	62,544
2024-09-12	16.650	16.750	16.560	16.630	14.186	49,525
2024-09-11	16.490	16.640	16.300	16.630	14.186	19,977
2024-09-10	16.470	16.520	16.240	16.510	14.083	56,207
2024-09-09	16.370	16.620	16.370	16.450	14.032	42,234
2024-09-06	16.640	16.690	16.320	16.330	13.930	56,510
2024-09-05	16.690	16.750	16.560	16.630	14.186	49,363
2024-09-04	16.500	16.800	16.470	16.520	14.092	96,262
2024-09-03	16.650	16.670	16.300	16.480	14.058	84,867
2024-08-30	16.630	16.680	16.550	16.650	14.203	34,868
2024-08-29	16.550	16.650	16.430	16.540	14.109	25,106
2024-08-28	16.350	16.540	16.250	16.540	14.109	70,064
2024-08-27	16.620	16.620	16.350	16.400	13.989	21,769
2024-08-26	16.510	16.760	16.510	16.650	14.203	46,886
2024-08-23	16.290	16.570	16.280	16.510	14.083	52,331

← NewerPage 9 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.