Skip to main content
Alaris Equity Partners Income Trust (TSX:AD.UN)
Canada flag Canada · Delayed Price · Currency is CAD
22.26
0.00 (0.00%)
At close: Apr 28, 2026

TSX:AD.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.2622.3022.1622.2622.26-35,599
Apr 27, 202622.2822.4822.1822.2622.26-0.76%29,911
Apr 24, 202622.5622.5622.2522.4322.430.22%40,651
Apr 23, 202622.3422.4422.1922.3822.380.90%42,862
Apr 22, 202622.1922.3622.1622.1822.18-25,794
Apr 21, 202622.2622.5022.1022.1822.18-0.58%47,294
Apr 20, 202622.4422.4422.1322.3122.31-0.58%51,195
Apr 17, 202622.4822.7522.3522.4422.440.31%107,700
Apr 16, 202622.5322.7422.3122.3722.37-1.06%66,839
Apr 15, 202622.6722.8022.5022.6122.61-0.04%84,014
Apr 14, 202622.2322.8222.2322.6222.621.75%83,951
Apr 13, 202622.0122.3822.0022.2322.230.36%52,915
Apr 10, 202622.1422.2321.9822.1522.15-0.45%61,670
Apr 9, 202622.1322.4522.0022.2522.251.14%79,767
Apr 8, 202621.7622.2021.7322.0022.002.23%98,919
Apr 7, 202621.5421.5621.2521.5221.52-0.37%77,812
Apr 6, 202621.2221.7521.2221.6021.601.79%78,568
Apr 2, 202620.8521.4120.7021.2221.220.86%88,175
Apr 1, 202620.6121.0620.5321.0421.042.09%124,745
Mar 31, 202620.5420.7220.0120.6120.610.24%63,511
Mar 30, 202620.7320.9020.5120.5620.19-0.58%102,775
Mar 27, 202620.5820.9020.4720.6820.31-0.19%113,154
Mar 26, 202621.0121.0220.6620.7220.35-1.05%84,861
Mar 25, 202620.8921.1020.8020.9420.561.01%61,674
Mar 24, 202620.3420.7620.2520.7320.361.67%78,827
Mar 23, 202619.9920.4919.9920.3920.022.26%73,292
Mar 20, 202619.9120.1819.7519.9419.58-0.50%163,706
Mar 19, 202620.1020.1119.8720.0419.68-1.23%75,494
Mar 18, 202620.2320.4220.1120.2919.920.30%53,163
Mar 17, 202620.3620.4520.2320.2319.870.05%61,146
Mar 16, 202619.8520.2419.5220.2219.861.81%87,979
Mar 13, 202620.0520.1119.7919.8619.50-0.80%119,387
Mar 12, 202620.7620.7919.8620.0219.66-2.39%139,582
Mar 11, 202620.8321.0020.4520.5120.14-0.87%95,526
Mar 10, 202621.4121.4120.1620.6920.32-3.00%188,916
Mar 9, 202621.9121.9121.0021.3320.95-3.62%163,276
Mar 6, 202621.9722.1421.7322.1321.73-0.18%113,212
Mar 5, 202622.1522.2621.9622.1721.770.09%40,881
Mar 4, 202622.0022.2521.9222.1521.750.68%45,219
Mar 3, 202622.2822.2821.7622.0021.60-1.79%85,736
Mar 2, 202622.2522.4622.1322.4022.000.13%52,327
Feb 27, 202622.7422.7522.3722.3721.97-1.71%69,435
Feb 26, 202622.5322.7922.5022.7622.351.07%72,195
Feb 25, 202622.3922.5822.2022.5222.110.72%73,904
Feb 24, 202622.2222.3622.1022.3621.960.86%45,403
Feb 23, 202622.3222.3221.9022.1721.77-0.63%84,377
Feb 20, 202622.4922.5622.2022.3121.91-0.71%85,128
Feb 19, 202622.4922.5322.1822.4722.07-0.27%69,517
Feb 18, 202622.7922.7922.5022.5322.12-1.01%56,271
Feb 17, 202622.3922.7622.3922.7622.351.29%53,995
Feb 13, 202622.0822.6022.0822.4722.071.31%63,462
Feb 12, 202622.4522.4721.9722.1821.78-0.63%74,652
Feb 11, 202622.5822.6022.0522.3221.92-1.06%61,746
Feb 10, 202622.3522.6722.2222.5622.151.17%96,136
Feb 9, 202621.8922.3621.8722.3021.902.01%71,680
Feb 6, 202621.9121.9821.8621.8621.470.51%36,144
Feb 5, 202622.0322.0321.6521.7521.36-1.41%47,913
Feb 4, 202621.7322.1021.7322.0621.661.29%96,905
Feb 3, 202621.6621.8421.5921.7821.39-0.05%84,016
Feb 2, 202621.6721.8821.5321.7921.400.93%54,293
Jan 30, 202621.8621.8621.3421.5921.20-1.19%93,780
Jan 29, 202622.0822.2121.7321.8521.46-1.00%94,994
Jan 28, 202622.2022.2021.9622.0721.67-0.63%79,477
Jan 27, 202622.0522.2121.9122.2121.810.73%213,646
Jan 26, 202622.1522.2021.9622.0521.65-0.18%58,456
Jan 23, 202621.9722.1821.9722.0921.690.50%61,718
Jan 22, 202621.8022.0521.8021.9821.580.73%74,094
Jan 21, 202621.6221.8821.4821.8221.431.30%57,374
Jan 20, 202621.7821.8621.4121.5421.15-0.69%116,608
Jan 19, 202621.4121.7421.4121.6921.300.42%43,031
Jan 16, 202621.6721.8221.5221.6021.21-0.64%74,537
Jan 15, 202621.3621.8721.3621.7421.351.35%112,216
Jan 14, 202620.6021.5220.5821.4521.064.63%158,730
Jan 13, 202621.4721.4720.4920.5020.13-4.21%272,088
Jan 12, 202621.4621.4621.2821.4021.01-0.28%61,008
Jan 9, 202621.3221.4721.2521.4621.071.08%53,802
Jan 8, 202621.1421.2621.0621.2320.850.38%56,602
Jan 7, 202620.9621.2220.9221.1520.770.48%47,085
Jan 6, 202621.0121.2020.9521.0520.670.05%50,682
Jan 5, 202620.7921.1620.7821.0420.661.64%152,299
Jan 2, 202620.5020.7220.4920.7020.330.58%55,805
Dec 31, 202520.7520.7520.5020.5820.21-1.95%32,369
Dec 30, 202520.7121.1220.7120.9920.251.25%70,523
Dec 29, 202520.9621.0020.7120.7320.00-0.81%67,998
Dec 24, 202521.1821.1820.9020.9020.16-1.14%56,306
Dec 23, 202521.0921.2821.0921.1420.39-33,189
Dec 22, 202521.0221.2621.0221.1420.390.62%59,372
Dec 19, 202521.1821.1820.9521.0120.27-0.33%83,226
Dec 18, 202520.5621.1020.5521.0820.343.23%175,139
Dec 17, 202520.4720.6520.3320.4219.70-0.34%69,902
Dec 16, 202520.1520.4920.1520.4919.771.09%53,957
Dec 15, 202520.1920.2720.1020.2719.550.05%29,578
Dec 12, 202520.3520.4120.1520.2619.54-0.69%26,763
Dec 11, 202520.4720.4920.3220.4019.68-0.39%27,629
Dec 10, 202520.3020.4820.2520.4819.760.84%32,475
Dec 9, 202520.2020.4420.2020.3119.590.54%36,255
Dec 8, 202520.0420.2320.0420.2019.490.55%40,127
Dec 5, 202520.0720.1520.0320.0919.38-0.15%16,208
Dec 4, 202520.2720.3120.1220.1219.41-0.84%64,350
Dec 3, 202520.0120.3519.9220.2919.571.45%93,868