Skip to main content
Alaris Equity Partners Income Trust (TSX:AD.UN)
Canada flag Canada · Delayed Price · Currency is CAD
22.13
-0.04 (-0.18%)
At close: Mar 6, 2026

TSX:AD.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.9722.1421.7322.1322.13-0.18%113,212
Mar 5, 202622.1522.2621.9622.1722.170.09%40,898
Mar 4, 202622.0022.2521.9222.1522.150.68%45,219
Mar 3, 202622.2822.2821.7622.0022.00-1.79%85,736
Mar 2, 202622.2522.4622.1322.4022.400.13%52,327
Feb 27, 202622.7422.7522.3722.3722.37-1.71%69,435
Feb 26, 202622.5322.7922.5022.7622.761.07%72,195
Feb 25, 202622.3922.5822.2022.5222.520.72%73,904
Feb 24, 202622.2222.3622.1022.3622.360.86%45,403
Feb 23, 202622.3222.3221.9022.1722.17-0.63%84,377
Feb 20, 202622.4922.5622.2022.3122.31-0.71%85,128
Feb 19, 202622.4922.5322.1822.4722.47-0.27%69,517
Feb 18, 202622.7922.7922.5022.5322.53-1.01%56,271
Feb 17, 202622.3922.7622.3922.7622.761.29%53,995
Feb 13, 202622.0822.6022.0822.4722.471.31%63,462
Feb 12, 202622.4522.4721.9722.1822.18-0.63%74,652
Feb 11, 202622.5822.6022.0522.3222.32-1.06%61,746
Feb 10, 202622.3522.6722.2222.5622.561.17%96,136
Feb 9, 202621.8922.3621.8722.3022.302.01%71,680
Feb 6, 202621.9121.9821.8621.8621.860.51%36,144
Feb 5, 202622.0322.0321.6521.7521.75-1.41%47,913
Feb 4, 202621.7322.1021.7322.0622.061.29%96,905
Feb 3, 202621.6621.8421.5921.7821.78-0.05%84,016
Feb 2, 202621.6721.8821.5321.7921.790.93%54,293
Jan 30, 202621.8621.8621.3421.5921.59-1.19%93,780
Jan 29, 202622.0822.2121.7321.8521.85-1.00%94,994
Jan 28, 202622.2022.2021.9622.0722.07-0.63%79,477
Jan 27, 202622.0522.2121.9122.2122.210.73%213,646
Jan 26, 202622.1522.2021.9622.0522.05-0.18%58,456
Jan 23, 202621.9722.1821.9722.0922.090.50%61,718
Jan 22, 202621.8022.0521.8021.9821.980.73%74,094
Jan 21, 202621.6221.8821.4821.8221.821.30%57,374
Jan 20, 202621.7821.8621.4121.5421.54-0.69%116,608
Jan 19, 202621.4121.7421.4121.6921.690.42%43,031
Jan 16, 202621.6721.8221.5221.6021.60-0.64%74,537
Jan 15, 202621.3621.8721.3621.7421.741.35%112,216
Jan 14, 202620.6021.5220.5821.4521.454.63%158,730
Jan 13, 202621.4721.4720.4920.5020.50-4.21%272,088
Jan 12, 202621.4621.4621.2821.4021.40-0.28%61,008
Jan 9, 202621.3221.4721.2521.4621.461.08%53,803
Jan 8, 202621.1421.2621.0621.2321.230.38%56,602
Jan 7, 202620.9621.2220.9221.1521.150.48%47,085
Jan 6, 202621.0121.2020.9521.0521.050.05%50,682
Jan 5, 202620.7921.1620.7821.0421.041.64%152,300
Jan 2, 202620.5020.7220.4920.7020.700.58%55,805
Dec 31, 202520.7520.7520.5020.5820.58-1.95%32,369
Dec 30, 202520.7121.1220.7120.9920.621.25%70,523
Dec 29, 202520.9621.0020.7120.7320.36-0.81%67,998
Dec 24, 202521.1821.1820.9020.9020.53-1.14%56,306
Dec 23, 202521.0921.2821.0921.1420.77-33,189
Dec 22, 202521.0221.2621.0221.1420.770.62%59,372
Dec 19, 202521.1821.1820.9521.0120.64-0.33%83,226
Dec 18, 202520.5621.1020.5521.0820.713.23%175,139
Dec 17, 202520.4720.6520.3320.4220.06-0.34%69,902
Dec 16, 202520.1520.4920.1520.4920.131.09%53,957
Dec 15, 202520.1920.2720.1020.2719.910.05%29,578
Dec 12, 202520.3520.4120.1520.2619.90-0.69%26,763
Dec 11, 202520.4720.4920.3220.4020.04-0.39%27,629
Dec 10, 202520.3020.4820.2520.4820.120.84%32,475
Dec 9, 202520.2020.4420.2020.3119.950.54%36,255
Dec 8, 202520.0420.2320.0420.2019.840.55%40,127
Dec 5, 202520.0720.1520.0320.0919.74-0.15%16,208
Dec 4, 202520.2720.3120.1220.1219.77-0.84%64,350
Dec 3, 202520.0120.3519.9220.2919.931.45%93,868
Dec 2, 202519.9220.0219.7120.0019.650.25%77,450
Dec 1, 202520.0020.0519.7919.9519.60-0.84%108,063
Nov 28, 202520.0020.1220.0020.1219.770.95%58,167
Nov 27, 202519.7320.0319.7319.9319.580.66%69,425
Nov 26, 202519.4919.8919.4919.8019.451.38%79,211
Nov 25, 202519.3319.6019.3319.5319.190.98%56,787
Nov 24, 202519.2419.3819.2019.3419.000.83%62,246
Nov 21, 202519.0619.2018.9019.1818.841.43%51,715
Nov 20, 202519.3419.3518.9118.9118.58-1.36%109,828
Nov 19, 202519.2719.2719.0419.1718.83-0.26%96,936
Nov 18, 202519.3319.3819.1919.2218.88-0.16%74,990
Nov 17, 202519.4419.4419.1519.2518.91-0.82%65,620
Nov 14, 202519.2919.5219.1619.4119.070.05%31,331
Nov 13, 202519.6919.7019.3619.4019.06-0.92%44,111
Nov 12, 202519.2719.7519.2719.5819.231.29%68,608
Nov 11, 202519.3619.4919.3319.3318.99-0.87%85,454
Nov 10, 202519.3419.7219.3319.5019.162.04%159,708
Nov 7, 202519.2119.2718.8519.1118.77-0.47%122,313
Nov 6, 202519.7119.9918.8519.2018.86-1.54%191,811
Nov 5, 202519.2619.5219.2519.5019.161.04%47,119
Nov 4, 202519.5219.5519.2219.3018.96-1.28%72,230
Nov 3, 202519.6319.6319.3519.5519.21-0.15%48,332
Oct 31, 202519.6919.6919.3719.5819.23-0.05%61,348
Oct 30, 202519.3919.6419.3719.5919.240.98%73,599
Oct 29, 202519.4119.5719.3419.4019.06-0.36%54,435
Oct 28, 202519.3219.5719.3219.4719.130.52%85,777
Oct 27, 202519.4619.4719.3719.3719.03-0.21%44,159
Oct 24, 202519.3919.4819.3119.4119.070.57%57,569
Oct 23, 202519.2519.4019.2519.3018.960.78%97,928
Oct 22, 202518.9519.3518.9519.1518.811.59%121,752
Oct 21, 202518.2519.1718.1718.8518.522.56%166,318
Oct 20, 202518.2618.4418.2618.3818.060.55%53,971
Oct 17, 202518.2618.3018.1618.2817.96-0.22%44,812
Oct 16, 202518.4818.5518.2818.3218.00-1.40%75,273
Oct 15, 202518.4118.6618.4118.5818.250.92%72,169
Oct 14, 202518.1018.4718.0418.4118.092.51%92,223