Alaris Equity Partners Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 23.660 | 23.690 | 23.460 | 23.490 | 23.490 | 44,214 |
| 2026-10-15 | 23.380 | 23.630 | 23.260 | 23.530 | 23.530 | 116,800 |
| 2026-10-14 | 23.380 | 23.650 | 23.300 | 23.470 | 23.470 | 68,200 |
| 2026-10-13 | 23.540 | 23.610 | 23.360 | 23.480 | 23.480 | 55,500 |
| 2026-10-09 | 23.600 | 23.680 | 23.420 | 23.610 | 23.610 | 74,300 |
| 2026-10-08 | 23.530 | 23.580 | 23.340 | 23.570 | 23.570 | 94,300 |
| 2026-10-07 | 23.690 | 23.690 | 23.430 | 23.550 | 23.550 | 60,500 |
| 2026-10-06 | 23.710 | 24.000 | 23.690 | 23.690 | 23.690 | 82,300 |
| 2026-10-05 | 23.840 | 23.840 | 23.570 | 23.710 | 23.710 | 39,200 |
| 2026-10-02 | 23.540 | 23.890 | 23.540 | 23.870 | 23.870 | 86,200 |
| 2026-10-01 | 23.350 | 23.490 | 23.100 | 23.480 | 23.480 | 78,000 |
| 2026-09-30 | 23.360 | 23.430 | 23.200 | 23.210 | 23.210 | 83,600 |
| 2026-09-29 | 23.250 | 23.610 | 23.120 | 23.350 | 23.350 | 149,100 |
| 2026-09-28 | 23.320 | 23.540 | 23.010 | 23.430 | 23.040 | 195,300 |
| 2026-09-25 | 23.410 | 23.465 | 23.190 | 23.340 | 22.952 | 88,076 |
| 2026-09-24 | 23.650 | 23.650 | 23.320 | 23.490 | 23.099 | 107,644 |
| 2026-09-23 | 23.830 | 23.880 | 23.570 | 23.650 | 23.256 | 90,596 |
| 2026-09-22 | 23.850 | 24.000 | 23.805 | 23.890 | 23.492 | 73,335 |
| 2026-09-21 | 23.820 | 23.960 | 23.720 | 23.820 | 23.424 | 68,276 |
| 2026-09-18 | 23.690 | 23.820 | 23.600 | 23.630 | 23.237 | 170,391 |
| 2026-09-17 | 23.550 | 23.980 | 23.550 | 23.670 | 23.276 | 110,566 |
| 2026-09-16 | 23.000 | 23.910 | 22.950 | 23.520 | 23.129 | 303,911 |
| 2026-09-15 | 22.500 | 23.040 | 22.000 | 23.000 | 22.617 | 1,052,054 |
| 2026-09-14 | 23.400 | 23.630 | 23.260 | 23.390 | 23.001 | 40,180 |
| 2026-09-11 | 23.590 | 23.610 | 23.440 | 23.530 | 23.138 | 42,092 |
| 2026-09-10 | 23.300 | 23.550 | 23.190 | 23.400 | 23.011 | 90,028 |
| 2026-09-09 | 23.500 | 23.500 | 23.160 | 23.330 | 22.942 | 44,198 |
| 2026-09-08 | 24.080 | 24.080 | 23.360 | 23.520 | 23.129 | 70,411 |
| 2026-09-04 | 23.840 | 24.100 | 23.710 | 24.090 | 23.689 | 53,606 |
| 2026-09-03 | 23.760 | 23.930 | 23.550 | 23.840 | 23.443 | 61,059 |
| 2026-09-02 | 23.600 | 23.870 | 23.600 | 23.840 | 23.443 | 40,382 |
| 2026-09-01 | 23.990 | 24.000 | 23.540 | 23.600 | 23.207 | 69,846 |
| 2026-08-31 | 23.860 | 24.000 | 23.730 | 24.000 | 23.601 | 74,529 |
| 2026-08-28 | 24.310 | 24.310 | 23.870 | 23.930 | 23.532 | 67,853 |
| 2026-08-27 | 24.090 | 24.290 | 23.960 | 24.290 | 23.886 | 63,254 |
| 2026-08-26 | 24.360 | 24.380 | 23.850 | 24.030 | 23.630 | 176,333 |
| 2026-08-25 | 24.430 | 24.530 | 24.280 | 24.360 | 23.955 | 53,998 |
| 2026-08-24 | 24.670 | 24.680 | 24.390 | 24.480 | 24.073 | 59,551 |
| 2026-08-21 | 24.820 | 24.980 | 24.730 | 24.750 | 24.338 | 61,614 |
| 2026-08-20 | 24.940 | 25.000 | 24.670 | 24.860 | 24.446 | 90,009 |
| 2026-08-19 | 25.210 | 25.210 | 24.830 | 24.950 | 24.535 | 93,720 |
| 2026-08-18 | 25.260 | 25.260 | 25.040 | 25.120 | 24.702 | 66,499 |
| 2026-08-17 | 25.600 | 25.620 | 25.150 | 25.280 | 24.859 | 68,559 |
| 2026-08-14 | 25.830 | 25.830 | 25.320 | 25.640 | 25.213 | 104,895 |
| 2026-08-13 | 25.980 | 25.980 | 25.680 | 25.740 | 25.312 | 36,878 |
| 2026-08-12 | 26.090 | 26.090 | 25.600 | 25.750 | 25.321 | 92,342 |
| 2026-08-11 | 25.610 | 26.010 | 25.480 | 25.900 | 25.469 | 115,788 |
| 2026-08-10 | 25.550 | 26.310 | 25.530 | 25.580 | 25.154 | 125,970 |
| 2026-08-07 | 25.050 | 26.150 | 25.050 | 25.690 | 25.262 | 301,089 |
| 2026-08-06 | 25.110 | 25.110 | 24.710 | 24.820 | 24.407 | 60,575 |
| 2026-08-05 | 25.230 | 25.230 | 24.820 | 25.000 | 24.584 | 74,609 |
| 2026-08-04 | 24.850 | 25.190 | 24.850 | 25.170 | 24.751 | 82,531 |
| 2026-07-31 | 24.800 | 24.870 | 24.620 | 24.630 | 24.220 | 69,806 |
| 2026-07-30 | 24.790 | 24.810 | 24.630 | 24.810 | 24.397 | 67,048 |
| 2026-07-29 | 24.960 | 25.040 | 24.540 | 24.540 | 24.132 | 88,862 |
| 2026-07-28 | 24.950 | 25.050 | 24.730 | 24.920 | 24.505 | 49,413 |
| 2026-07-27 | 24.850 | 25.050 | 24.610 | 24.950 | 24.535 | 102,480 |
| 2026-07-24 | 24.740 | 24.860 | 24.650 | 24.790 | 24.377 | 48,576 |
| 2026-07-23 | 24.900 | 25.030 | 24.600 | 24.760 | 24.348 | 84,659 |
| 2026-07-22 | 25.150 | 25.320 | 24.910 | 25.050 | 24.633 | 73,691 |
Page 1 of 2 · 62 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.