Skip to main content
Alaris Equity Partners Income Trust (TSX:AD.UN)
Canada flag Canada · Delayed Price · Currency is CAD
20.09
-0.03 (-0.15%)
At close: Dec 5, 2025

TSX:AD.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.0720.1520.0320.0920.09-0.15%16,208
Dec 4, 202520.2720.3120.1220.1220.12-0.84%64,350
Dec 3, 202520.0120.3519.9220.2920.291.45%93,868
Dec 2, 202519.9220.0219.7120.0020.000.25%77,450
Dec 1, 202520.0020.0519.7919.9519.95-0.84%108,063
Nov 28, 202520.0020.1220.0020.1220.120.95%58,167
Nov 27, 202519.7320.0319.7319.9319.930.66%69,425
Nov 26, 202519.4919.8919.4919.8019.801.38%79,211
Nov 25, 202519.3319.6019.3319.5319.530.98%56,787
Nov 24, 202519.2419.3819.2019.3419.340.83%62,246
Nov 21, 202519.0619.2018.9019.1819.181.43%51,715
Nov 20, 202519.3419.3518.9118.9118.91-1.36%109,828
Nov 19, 202519.2719.2719.0419.1719.17-0.26%96,936
Nov 18, 202519.3319.3819.1919.2219.22-0.16%74,990
Nov 17, 202519.4419.4419.1519.2519.25-0.82%65,620
Nov 14, 202519.2919.5219.1619.4119.410.05%31,331
Nov 13, 202519.6919.7019.3619.4019.40-0.92%44,111
Nov 12, 202519.2719.7519.2719.5819.581.29%68,608
Nov 11, 202519.3619.4919.3319.3319.33-0.87%85,454
Nov 10, 202519.3419.7219.3319.5019.502.04%159,708
Nov 7, 202519.2119.2718.8519.1119.11-0.47%122,313
Nov 6, 202519.7119.9918.8519.2019.20-1.54%191,811
Nov 5, 202519.2619.5219.2519.5019.501.04%47,119
Nov 4, 202519.5219.5519.2219.3019.30-1.28%72,230
Nov 3, 202519.6319.6319.3519.5519.55-0.15%48,332
Oct 31, 202519.6919.6919.3719.5819.58-0.05%61,348
Oct 30, 202519.3919.6419.3719.5919.590.98%73,599
Oct 29, 202519.4119.5719.3419.4019.40-0.36%54,435
Oct 28, 202519.3219.5719.3219.4719.470.52%85,777
Oct 27, 202519.4619.4719.3719.3719.37-0.21%44,159
Oct 24, 202519.3919.4819.3119.4119.410.57%57,569
Oct 23, 202519.2519.4019.2519.3019.300.78%97,928
Oct 22, 202518.9519.3518.9519.1519.151.59%121,752
Oct 21, 202518.2519.1718.1718.8518.852.56%166,318
Oct 20, 202518.2618.4418.2618.3818.380.55%53,971
Oct 17, 202518.2618.3018.1618.2818.28-0.22%44,812
Oct 16, 202518.4818.5518.2818.3218.32-1.40%75,273
Oct 15, 202518.4118.6618.4118.5818.580.92%72,169
Oct 14, 202518.1018.4718.0418.4118.412.51%92,223
Oct 10, 202518.4018.4517.9217.9617.96-1.48%140,874
Oct 9, 202518.4618.5218.1218.2318.23-1.35%111,187
Oct 8, 202518.5218.6118.4618.4818.48-0.43%35,448
Oct 7, 202518.7018.7018.5018.5618.56-0.91%54,332
Oct 6, 202518.8318.8518.6318.7318.73-0.43%73,653
Oct 3, 202518.6318.8518.6318.8118.810.97%68,068
Oct 2, 202518.6718.7018.4918.6318.630.32%70,710
Oct 1, 202518.8418.8518.5718.5718.57-1.64%107,299
Sep 30, 202519.0019.0118.7418.8818.88-0.84%115,599
Sep 29, 202519.2119.2119.0019.0419.04-1.45%48,020
Sep 26, 202519.2619.4019.2519.3218.980.47%53,354
Sep 25, 202519.5919.5919.2119.2318.89-1.54%89,062
Sep 24, 202519.4119.6219.4119.5319.190.72%66,909
Sep 23, 202519.4419.5019.3519.3919.050.21%42,497
Sep 22, 202519.3319.5119.3319.3519.01-0.21%68,848
Sep 19, 202519.3819.3919.1019.3919.050.78%131,491
Sep 18, 202519.3319.3319.1919.2418.900.63%42,843
Sep 17, 202519.2119.3819.1219.1218.78-0.78%43,274
Sep 16, 202519.3419.3519.2019.2718.93-0.16%83,558
Sep 15, 202519.1419.3319.0519.3018.960.73%73,837
Sep 12, 202518.8619.2118.8419.1618.821.22%64,361
Sep 11, 202518.8519.0018.7718.9318.600.96%65,361
Sep 10, 202518.6518.8618.6118.7518.421.13%56,805
Sep 9, 202518.4118.6318.4018.5418.210.65%68,029
Sep 8, 202518.4818.5718.3918.4218.10-0.49%57,150
Sep 5, 202518.7218.7218.4018.5118.18-0.75%61,204
Sep 4, 202518.5918.6518.4718.6518.320.76%36,711
Sep 3, 202518.4318.5518.4218.5118.180.27%21,365
Sep 2, 202518.5518.5718.3818.4618.14-1.07%41,867
Aug 29, 202518.5618.6918.5618.6618.330.16%41,674
Aug 28, 202518.6218.6618.5518.6318.30-47,626
Aug 27, 202518.7218.7318.6118.6318.300.05%19,649
Aug 26, 202518.6418.7618.6218.6218.29-0.32%34,123
Aug 25, 202518.9419.0918.6818.6818.35-1.94%60,292
Aug 22, 202518.6019.0618.6019.0518.712.75%91,025
Aug 21, 202518.4418.5818.3518.5418.210.65%71,088
Aug 20, 202518.3018.4718.2918.4218.100.82%55,544
Aug 19, 202518.3318.3818.2318.2717.95-59,499
Aug 18, 202518.1418.3418.1018.2717.950.83%92,007
Aug 15, 202518.1618.3118.1118.1217.80-0.22%110,800
Aug 14, 202518.2218.2618.0718.1617.84-1.20%61,893
Aug 13, 202518.0918.4618.0918.3818.061.32%109,475
Aug 12, 202517.9318.1617.9318.1417.820.78%65,997
Aug 11, 202517.9018.2917.8018.0017.68-0.28%186,651
Aug 8, 202518.5318.5317.9918.0517.73-3.22%279,339
Aug 7, 202518.5218.6918.5218.6518.320.81%37,216
Aug 6, 202518.7018.7118.4418.5018.17-0.75%62,528
Aug 5, 202518.5118.7318.5018.6418.310.70%41,568
Aug 1, 202518.6818.6818.4018.5118.18-1.07%76,769
Jul 31, 202518.7518.8418.7018.7118.38-0.58%61,863
Jul 30, 202518.8618.9918.6918.8218.49-0.48%76,746
Jul 29, 202519.0419.0418.8518.9118.58-0.05%40,640
Jul 28, 202519.0819.0818.8818.9218.590.11%62,977
Jul 25, 202519.1519.1518.9018.9018.57-0.63%48,139
Jul 24, 202519.0419.0818.9419.0218.69-0.52%32,002
Jul 23, 202519.0319.1619.0119.1218.780.53%33,636
Jul 22, 202519.0319.1018.9319.0218.69-0.16%48,422
Jul 21, 202519.3519.3519.0519.0518.71-0.47%34,604
Jul 18, 202519.3619.3619.1419.1418.80-0.78%36,105
Jul 17, 202519.3219.3819.2519.2918.950.10%40,291
Jul 16, 202519.3919.3919.1419.2718.93-31,237