Dark

ARR
ALTIUS RENEWABLE ROYALTIES CORP
stock TSE

Inactive

Aug 2, 2024

9.18CAD-1.290%(-0.12)5,148

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	9.2600	9.2600	9.1300	9.1800	-1.290%	5,148	0.000%
2024-08-01	9.3700	9.4500	9.2000	9.3000	-1.064%	5,540	-1.290%
2024-07-31	9.4300	9.6100	9.3700	9.4000	-0.318%	13,170	-2.340%
2024-07-30	9.3300	9.6200	9.3300	9.4300	+0.748%	16,031	-2.651%
2024-07-29	9.4800	9.5500	9.2500	9.3600	-1.474%	7,458	-1.923%
2024-07-26	9.4800	9.6100	9.4300	9.5000	-0.524%	8,378	-3.368%
2024-07-25	9.3700	9.5900	9.3300	9.5500	+2.248%	16,607	-3.874%
2024-07-24	9.2800	9.4700	9.2000	9.3400	+1.192%	30,462	-1.713%
2024-07-23	9.1200	9.2500	9.0000	9.2300	+0.985%	18,200	-0.542%
2024-07-22	9.1100	9.2100	9.1100	9.1400	-0.544%	2,427	+0.438%
2024-07-19	9.2000	9.3600	9.1900	9.1900	-1.289%	9,813	-0.109%
2024-07-18	9.2400	9.3100	9.1700	9.3100	+0.976%	5,852	-1.396%
2024-07-17	9.2800	9.3500	9.1500	9.2200	-2.019%	6,010	-0.434%
2024-07-16	9.2700	9.4400	9.2700	9.4100	+1.730%	3,300	-2.444%
2024-07-15	9.1900	9.4000	9.1500	9.2500	0.000%	9,131	-0.757%
2024-07-12	9.1700	9.3400	9.1000	9.2500	+1.314%	10,301	-0.757%
2024-07-11	9.1300	9.3100	9.0700	9.1300	+1.444%	6,066	+0.548%
2024-07-10	9.0000	9.5000	9.0000	9.0000	-0.990%	24,933	+2.000%
2024-07-09	9.1300	9.1300	9.0300	9.0900	-0.329%	1,200	+0.990%
2024-07-08	9.1500	9.1500	9.0200	9.1200	+0.441%	3,000	+0.658%
2024-07-05	9.3800	9.4300	9.0500	9.0800	-3.301%	5,264	+1.101%
2024-07-04	9.3000	9.3900	9.3000	9.3900	+0.428%	600	-2.236%
2024-07-03	9.5100	9.5100	9.2600	9.3500	+2.747%	1,470	-1.818%
2024-07-02	9.4600	9.4600	8.9900	9.1000	-0.979%	41,768	+0.879%
2024-06-28	9.3500	9.4700	9.1900	9.1900	-1.289%	13,807	-0.109%
2024-06-27	9.2700	9.4700	9.2700	9.3100	+0.867%	16,001	-1.396%
2024-06-26	9.2300	9.3200	9.0600	9.2300	+0.326%	7,600	-0.542%
2024-06-25	9.1500	9.2500	8.9600	9.2000	+0.109%	21,301	-0.217%
2024-06-24	9.0100	9.4700	9.0100	9.1900	+0.109%	43,066	-0.109%
2024-06-21	9.0000	9.1800	8.9000	9.1800	+2.341%	81,160	0.000%
2024-06-20	8.9500	9.0500	8.6600	8.9700	-0.222%	16,300	+2.341%
2024-06-19	9.0300	9.0700	8.9900	8.9900	-0.222%	1,515	+2.113%
2024-06-18	8.8600	9.1000	8.8200	9.0100	+1.464%	30,400	+1.887%
2024-06-17	8.7200	8.8800	8.7200	8.8800	-1.333%	1,703	+3.378%
2024-06-14	9.0200	9.1000	8.5000	9.0000	-0.442%	8,159	+2.000%
2024-06-13	9.0700	9.2100	9.0000	9.0400	-1.202%	3,796	+1.549%
2024-06-12	8.7500	9.1500	8.7500	9.1500	+1.217%	1,901	+0.328%
2024-06-11	9.0200	9.1000	8.9400	9.0400	0.000%	5,561	+1.549%
2024-06-10	8.8600	9.0400	8.8200	9.0400	+1.573%	1,364	+1.549%
2024-06-07	9.0900	9.1600	8.8800	8.9000	-2.305%	4,475	+3.146%
2024-06-06	9.1000	9.2300	9.0000	9.1100	-0.328%	15,700	+0.768%
2024-06-05	9.0900	9.2100	9.0000	9.1400	+0.772%	5,701	+0.438%
2024-06-04	8.9500	9.1800	8.9500	9.0700	+0.778%	5,050	+1.213%
2024-06-03	8.4400	9.0500	8.1200	9.0000	-0.552%	8,252	+2.000%
2024-05-31	9.1600	9.1800	8.9800	9.0500	-1.630%	11,100	+1.436%
2024-05-30	9.1700	9.2100	9.1500	9.2000	+0.546%	4,940	-0.217%
2024-05-29	9.1100	9.1500	9.0000	9.1500	0.000%	3,040	+0.328%
2024-05-28	9.1500	9.1500	9.1500	9.1500	-0.327%	823	+0.328%
2024-05-27	9.1600	9.3100	9.1600	9.1800	-0.971%	505	0.000%
2024-05-24	9.1500	9.2800	9.1300	9.2700	+0.761%	9,717	-0.971%
2024-05-23	9.1300	9.2000	9.0900	9.2000	+0.656%	8,860	-0.217%
2024-05-22	9.0800	9.1400	9.0000	9.1400	+0.110%	4,388	+0.438%
2024-05-21	9.2500	9.2700	9.1100	9.1300	-1.297%	4,245	+0.548%
2024-05-17	9.3300	9.3500	9.2500	9.2500	+0.217%	1,634	-0.757%
2024-05-16	9.4700	9.4900	9.2300	9.2300	-1.072%	1,564	-0.542%
2024-05-15	9.2600	9.3300	9.2600	9.3300	+0.865%	950	-1.608%
2024-05-14	9.3000	9.3000	9.2000	9.2500	-0.538%	2,120	-0.757%
2024-05-13	9.4600	9.4900	9.2100	9.3000	-1.899%	4,600	-1.290%
2024-05-10	9.4700	9.6100	9.3700	9.4800	-0.105%	8,750	-3.165%
2024-05-09	9.3300	9.5200	9.2100	9.4900	+1.933%	11,631	-3.267%
2024-05-08	9.3000	9.3200	9.2500	9.3100	+0.323%	3,275	-1.396%
2024-05-07	9.3600	9.4200	9.2800	9.2800	-1.066%	5,324	-1.078%
2024-05-06	9.2800	9.4200	9.2000	9.3800	+1.846%	7,291	-2.132%
2024-05-02	9.0000	9.2900	9.0000	9.2100	-0.432%	3,729	-0.326%
2024-05-01	9.2000	9.2800	9.2000	9.2500	-0.323%	3,108	-0.757%
2024-04-30	9.1700	9.3400	9.1500	9.2800	-0.108%	15,419	-1.078%
2024-04-29	9.3100	9.3300	9.2700	9.2900	-2.211%	4,836	-1.184%
2024-04-26	9.4500	9.5000	9.4500	9.5000	0.000%	8,600	-3.368%
2024-04-24	9.4700	9.5000	9.3800	9.5000	-0.835%	8,245	-3.368%
2024-04-23	9.5100	9.7200	9.3700	9.5800	+0.736%	10,629	-4.175%
2024-04-22	9.4500	9.5100	9.4400	9.5100	+1.386%	4,342	-3.470%
2024-04-19	9.6000	9.7100	9.2000	9.3800	-2.292%	40,929	-2.132%
2024-04-18	9.4900	9.7500	9.4500	9.6000	+6.785%	22,663	-4.375%
2024-04-16	8.7600	9.0400	8.7600	8.9900	+1.812%	6,070	+2.113%
2024-04-15	8.7100	8.9400	8.7100	8.8300	+0.341%	10,025	+3.964%
2024-04-12	8.8500	8.8500	8.7100	8.8000	-0.340%	1,785	+4.318%
2024-04-11	8.9800	8.9800	8.8300	8.8300	-1.889%	2,262	+3.964%
2024-04-10	8.7300	9.0000	8.5100	9.0000	-0.111%	6,514	+2.000%
2024-04-08	8.9900	9.0900	8.9600	9.0100	-0.771%	1,414	+1.887%
2024-04-05	9.0500	9.1900	9.0000	9.0800	0.000%	8,002	+1.101%
2024-04-04	9.0600	9.0800	9.0600	9.0800	+0.777%	3,729	+1.101%
2024-04-03	9.0500	9.0500	8.9600	9.0100	-0.332%	14,023	+1.887%
2024-04-02	9.1500	9.1500	9.0000	9.0400	-1.418%	3,502	+1.549%
2024-04-01	9.1900	9.2200	9.1700	9.1700	-1.079%	1,900	+0.109%
2024-03-28	9.3000	9.5300	9.2700	9.2700	-0.643%	73,859	-0.971%
2024-03-27	9.1700	9.3500	9.1300	9.3300	+2.079%	24,555	-1.608%
2024-03-26	9.0300	9.1400	8.9400	9.1400	+0.661%	47,400	+0.438%
2024-03-25	9.0500	9.1500	9.0500	9.0800	+0.331%	3,000	+1.101%
2024-03-22	9.2000	9.2000	9.0500	9.0500	-0.549%	1,707	+1.436%
2024-03-21	8.9800	9.1000	8.9600	9.1000	+1.790%	4,990	+0.879%
2024-03-20	8.7700	8.9500	8.7700	8.9400	-0.997%	1,890	+2.685%
2024-03-19	8.9600	9.0800	8.9300	9.0300	+0.557%	19,000	+1.661%
2024-03-15	8.9600	9.1200	8.9600	8.9800	+0.223%	20,481	+2.227%
2024-03-14	8.8800	8.9600	8.7800	8.9600	+1.703%	13,285	+2.455%
2024-03-13	8.8600	8.8800	8.7300	8.8100	+0.801%	6,270	+4.200%
2024-03-12	8.7300	8.7400	8.7300	8.7400	-0.456%	1,190	+5.034%
2024-03-11	8.7200	8.8100	8.7200	8.7800	-0.903%	6,573	+4.556%
2024-03-07	8.9500	8.9900	8.7400	8.8600	+1.142%	16,360	+3.612%
2024-03-06	8.7600	8.9200	8.6900	8.7600	-1.017%	16,108	+4.795%
2024-03-04	9.2500	9.2500	8.8100	8.8500	-3.700%	34,115	+3.729%
2024-03-01	9.3300	9.3300	8.7300	9.1900	+1.435%	64,165	-0.109%
2024-02-29	8.1200	9.1700	8.1200	9.0600	+12.129%	43,539	+1.325%
2024-02-28	7.9800	8.0800	7.8000	8.0800	+1.000%	7,882	+13.614%
2024-02-27	8.0700	8.1300	7.9800	8.0000	-1.356%	10,247	+14.750%
2024-02-26	8.0600	8.1100	7.9200	8.1100	+1.248%	7,177	+13.194%
2024-02-23	7.8000	8.0600	7.7700	8.0100	+1.392%	64,700	+14.607%
2024-02-22	8.1100	8.1100	7.8300	7.9000	-2.349%	9,784	+16.203%
2024-02-21	7.7500	8.2400	7.7500	8.0900	+0.372%	9,275	+13.473%
2024-02-20	7.8000	8.0600	7.7000	8.0600	+2.937%	8,908	+13.896%
2024-02-16	7.8000	7.8500	7.8000	7.8300	+0.385%	1,253	+17.241%
2024-02-15	7.6200	7.8000	7.6200	7.8000	+1.961%	2,301	+17.692%
2024-02-14	7.8100	7.9200	7.6500	7.6500	-2.795%	1,753	+20.000%
2024-02-13	7.8000	7.9300	7.7300	7.8700	-0.253%	8,050	+16.645%
2024-02-12	7.9600	8.0000	7.8600	7.8900	-0.879%	3,169	+16.350%
2024-02-09	8.0200	8.1700	7.9600	7.9600	-0.500%	6,522	+15.327%
2024-02-08	8.1400	8.1700	8.0000	8.0000	-1.840%	4,106	+14.750%
2024-02-07	7.9200	8.1500	7.9200	8.1500	-1.451%	2,450	+12.638%
2024-02-06	8.1700	8.2700	8.1600	8.2700	+0.364%	4,600	+11.004%
2024-02-05	8.3600	8.3600	8.0800	8.2400	-1.553%	19,284	+11.408%
2024-02-02	8.2300	8.4300	8.1300	8.3700	-0.238%	23,471	+9.677%
2024-02-01	8.2900	8.4300	8.1900	8.3900	+1.574%	69,100	+9.416%
2024-01-31	7.7700	8.2700	7.7700	8.2600	+2.481%	49,550	+11.138%
2024-01-30	7.9100	8.0600	7.8500	8.0600	+1.384%	5,486	+13.896%
2024-01-29	7.9900	7.9900	7.9300	7.9500	-1.731%	3,231	+15.472%
2024-01-26	7.7600	8.4500	7.7600	8.0900	+2.276%	19,138	+13.473%
2024-01-25	7.9000	7.9100	7.8300	7.9100	-0.503%	11,831	+16.056%
2024-01-24	7.8900	7.9500	7.8400	7.9500	+0.506%	2,427	+15.472%
2024-01-23	7.9100	7.9200	7.8000	7.9100	+0.636%	3,175	+16.056%
2024-01-22	7.7900	7.9200	7.7900	7.8600	+1.028%	5,551	+16.794%
2024-01-19	7.4300	7.9400	7.4300	7.7800	+2.368%	24,322	+17.995%
2024-01-18	7.3500	7.6500	7.3500	7.6000	+2.288%	12,900	+20.789%
2024-01-17	7.7000	7.7000	7.3800	7.4300	-4.376%	9,080	+23.553%
2024-01-16	7.9700	7.9700	7.7000	7.7700	-0.512%	7,340	+18.147%
2024-01-15	7.7700	7.8800	7.7500	7.8100	+1.693%	3,100	+17.542%
2024-01-12	7.8300	7.8900	7.6800	7.6800	-2.166%	14,922	+19.531%
2024-01-11	7.7500	7.9700	7.6700	7.8500	0.000%	33,913	+16.943%
2024-01-10	7.7300	8.0100	7.7300	7.8500	+0.641%	23,600	+16.943%
2024-01-09	7.8300	7.9100	7.6900	7.8000	-0.383%	22,275	+17.692%
2024-01-08	7.7500	7.8400	7.7500	7.8300	+3.298%	18,320	+17.241%
2024-01-05	7.5500	7.5800	7.5500	7.5800	+0.132%	3,500	+21.108%
2024-01-04	7.5200	7.5900	7.4500	7.5700	+0.265%	10,560	+21.268%
2024-01-03	7.8400	7.8400	7.2800	7.5500	-1.693%	18,711	+21.589%
2024-01-02	7.8600	7.9000	7.6300	7.6800	-2.538%	8,882	+19.531%
2023-12-29	7.7300	7.8800	7.6100	7.8800	+0.767%	17,133	+16.497%
2023-12-28	7.7600	7.8800	7.6200	7.8200	+0.773%	24,414	+17.391%
2023-12-27	7.9400	7.9500	7.7600	7.7600	-2.390%	5,282	+18.299%
2023-12-22	7.8500	8.1500	7.8500	7.9500	+0.633%	20,927	+15.472%
2023-12-21	8.1200	8.1200	7.8400	7.9000	-2.709%	9,300	+16.203%
2023-12-20	7.9000	8.1200	7.8800	8.1200	+2.010%	19,392	+13.054%
2023-12-19	7.7900	8.0400	7.6900	7.9600	+3.377%	87,649	+15.327%
2023-12-18	7.7900	7.9100	7.6900	7.7000	-1.408%	57,992	+19.221%
2023-12-15	7.8800	7.9000	7.7000	7.8100	-0.510%	18,888	+17.542%
2023-12-14	7.7000	7.8650	7.7000	7.8500	+1.552%	48,185	+16.943%
2023-12-13	7.6000	7.8400	7.5000	7.7300	+1.178%	100,060	+18.758%
2023-12-12	7.6100	7.6900	7.4800	7.6400	-0.521%	84,463	+20.157%
2023-12-08	7.7400	7.7500	7.6500	7.6800	+0.392%	16,524	+19.531%
2023-12-07	7.2100	7.6500	7.2000	7.6500	+4.795%	69,393	+20.000%
2023-12-06	7.2700	7.5000	7.2000	7.3000	-0.545%	28,132	+25.753%
2023-12-05	7.2000	7.3400	7.2000	7.3400	+0.410%	23,757	+25.068%
2023-12-04	7.3700	7.3700	7.2800	7.3100	-1.350%	9,896	+25.581%
2023-12-01	7.4400	7.6100	7.3700	7.4100	-0.135%	16,217	+23.887%
2023-11-30	7.0500	7.5100	7.0300	7.4200	+5.548%	31,752	+23.720%
2023-11-29	6.9000	7.0900	6.9000	7.0300	+1.884%	54,765	+30.583%
2023-11-28	7.0900	7.0900	6.9000	6.9000	-2.266%	8,625	+33.043%
2023-11-27	6.8500	7.0600	6.8000	7.0600	+0.284%	4,157	+30.028%
2023-11-24	6.9000	7.0900	6.9000	7.0400	+2.924%	14,200	+30.398%
2023-11-23	6.9000	6.9000	6.8400	6.8400	-1.583%	4,300	+34.211%
2023-11-22	7.1600	7.2000	6.9500	6.9500	-3.472%	7,200	+32.086%
2023-11-21	7.2500	7.2500	7.0400	7.2000	+2.857%	14,400	+27.500%
2023-11-20	7.0500	7.0600	7.0000	7.0000	+0.865%	5,130	+31.143%
2023-11-17	7.0400	7.0500	6.9400	6.9400	-1.420%	5,100	+32.277%
2023-11-16	6.8600	7.0500	6.8600	7.0400	+0.715%	5,412	+30.398%
2023-11-15	7.0500	7.0700	6.9900	6.9900	-1.132%	10,872	+31.330%
2023-11-14	7.0600	7.3000	7.0600	7.0700	+0.284%	15,369	+29.844%
2023-11-13	7.0200	7.1100	6.9300	7.0500	+0.714%	7,308	+30.213%
2023-11-10	7.2500	7.2500	7.0000	7.0000	-2.507%	16,400	+31.143%
2023-11-09	7.1900	7.3700	7.1800	7.1800	-0.139%	7,500	+27.855%
2023-11-08	7.3000	7.3000	6.9500	7.1900	+2.861%	16,539	+27.677%
2023-11-07	7.1000	7.1000	6.9900	6.9900	-0.710%	5,946	+31.330%
2023-11-06	7.1600	7.2900	7.0400	7.0400	-2.897%	19,238	+30.398%
2023-11-03	7.5600	7.5600	7.2200	7.2500	-4.101%	9,599	+26.621%
2023-11-02	7.4100	7.6700	7.4100	7.5600	+2.717%	42,902	+21.429%
2023-11-01	7.2100	7.3600	7.2100	7.3600	+3.081%	8,690	+24.728%
2023-10-31	6.7300	7.1400	6.6000	7.1400	+5.778%	167,997	+28.571%
2023-10-30	7.1100	7.1100	6.7500	6.7500	-3.156%	9,634	+36.000%
2023-10-27	7.1200	7.1200	6.8500	6.9700	-2.517%	19,711	+31.707%
2023-10-26	7.3600	7.3600	7.1400	7.1500	-1.107%	17,979	+28.392%
2023-10-25	7.4000	7.4000	7.2100	7.2300	-0.550%	8,265	+26.971%
2023-10-24	7.4500	7.4500	7.1800	7.2700	+1.536%	14,575	+26.272%
2023-10-23	7.2100	7.2800	7.0900	7.1600	+0.562%	19,450	+28.212%
2023-10-20	7.2700	7.2700	7.1000	7.1200	-2.466%	13,295	+28.933%
2023-10-19	7.3700	7.3700	7.2300	7.3000	-1.351%	18,711	+25.753%
2023-10-18	7.5000	7.5100	7.3800	7.4000	-0.671%	25,595	+24.054%
2023-10-17	7.6500	7.6900	7.3900	7.4500	-3.622%	117,956	+23.221%
2023-10-16	7.9100	7.9300	7.7000	7.7300	-3.011%	8,684	+18.758%
2023-10-13	8.1700	8.1700	7.8300	7.9700	-2.328%	5,342	+15.182%
2023-10-12	8.2700	8.2700	8.1600	8.1600	-0.851%	5,273	+12.500%
2023-10-11	8.2500	8.2500	8.2100	8.2300	+0.858%	963	+11.543%
2023-10-10	8.1600	8.3500	8.1600	8.1600	-1.923%	8,170	+12.500%
2023-10-06	8.1000	8.3200	8.1000	8.3200	+2.970%	9,082	+10.337%
2023-10-05	8.2100	8.2400	8.0800	8.0800	-1.583%	8,039	+13.614%
2023-10-04	8.2100	8.2650	8.1600	8.2100	0.000%	15,262	+11.815%
2023-10-03	8.2300	8.2550	8.2100	8.2100	-0.726%	7,322	+11.815%
2023-10-02	8.3300	8.3600	8.2700	8.2700	-0.958%	16,320	+11.004%
2023-09-29	8.3300	8.3900	8.3300	8.3500	-0.120%	8,679	+9.940%
2023-09-28	8.3600	8.3700	8.3100	8.3600	-0.476%	2,761	+9.809%
2023-09-27	8.3500	8.4000	8.3000	8.4000	+0.599%	3,290	+9.286%
2023-09-26	8.3100	8.3500	8.3000	8.3500	+0.602%	1,064	+9.940%
2023-09-25	8.3800	8.3800	8.3000	8.3000	-1.542%	9,118	+10.602%
2023-09-22	8.3200	8.4300	8.3000	8.4300	+1.322%	3,009	+8.897%
2023-09-21	8.3000	8.4100	8.3000	8.3200	-0.240%	6,500	+10.337%
2023-09-20	8.3000	8.4500	8.3000	8.3400	+0.482%	5,000	+10.072%
2023-09-19	8.2700	8.3800	8.2700	8.3000	+0.606%	5,500	+10.602%
2023-09-18	8.2300	8.3300	8.2300	8.2500	0.000%	3,963	+11.273%
2023-09-15	8.2400	8.3500	8.2300	8.2500	-0.483%	10,680	+11.273%
2023-09-14	8.2300	8.3000	8.2300	8.2900	+0.852%	6,703	+10.736%
2023-09-13	8.2000	8.3800	8.1700	8.2200	-2.026%	3,121	+11.679%
2023-09-12	8.3000	8.3900	8.2800	8.3900	+1.206%	2,654	+9.416%
2023-09-11	8.4100	8.4300	8.2900	8.2900	-1.310%	2,823	+10.736%
2023-09-08	8.3900	8.4700	8.3900	8.4000	-0.943%	6,540	+9.286%
2023-09-07	8.4900	8.5100	8.3900	8.4800	-0.819%	5,463	+8.255%
2023-09-06	8.5200	8.5500	8.4400	8.5500	-1.270%	4,815	+7.368%
2023-09-05	8.8000	8.8000	8.6000	8.6600	-2.368%	5,138	+6.005%
2023-09-01	8.9800	9.0500	8.8400	8.8700	-0.672%	5,430	+3.495%
2023-08-31	8.8900	8.9600	8.8900	8.9300	+0.676%	310	+2.800%
2023-08-30	8.8900	9.0000	8.8700	8.8700	-1.663%	53,770	+3.495%
2023-08-29	9.0300	9.0300	8.9700	9.0200	-0.111%	3,437	+1.774%
2023-08-28	8.8900	9.0300	8.8900	9.0300	+0.557%	1,042	+1.661%
2023-08-25	9.0000	9.0300	8.9800	8.9800	-0.333%	600	+2.227%
2023-08-24	9.0000	9.0100	9.0000	9.0100	0.000%	1,086	+1.887%
2023-08-23	9.0300	9.0300	9.0000	9.0100	-0.221%	804	+1.887%
2023-08-22	9.0300	9.0300	8.9950	9.0300	+0.669%	14,758	+1.661%
2023-08-21	8.9000	9.0000	8.9000	8.9700	-0.664%	3,564	+2.341%
2023-08-18	8.9700	9.0300	8.9500	9.0300	+0.333%	7,100	+1.661%
2023-08-17	9.0200	9.0500	8.9500	9.0000	0.000%	13,100	+2.000%
2023-08-16	9.0000	9.0600	9.0000	9.0000	0.000%	4,500	+2.000%
2023-08-15	9.0000	9.1500	8.9100	9.0000	-0.552%	17,293	+2.000%
2023-08-14	9.1100	9.2200	9.0300	9.0500	-0.659%	12,600	+1.436%
2023-08-11	8.9200	9.1500	8.9200	9.1100	+1.448%	2,600	+0.768%
2023-08-10	9.0800	9.0800	8.9200	8.9800	-1.319%	4,000	+2.227%
2023-08-09	8.8900	9.1000	8.8900	9.1000	+0.442%	5,903	+0.879%
2023-08-08	9.0200	9.0900	8.9600	9.0600	+0.667%	7,240	+1.325%
2023-08-04	9.1900	9.3800	9.0000	9.0000	-0.772%	4,656	+2.000%
2023-08-03	9.1800	9.1800	8.9900	9.0700	-2.263%	3,012	+1.213%
2023-08-02	9.5100	9.5100	9.2100	9.2800	-2.316%	5,842	-1.078%
2023-08-01	9.2200	9.5900	9.1800	9.5000	+2.592%	12,911	-3.368%
2023-07-31	9.3600	9.3800	9.1900	9.2600	-1.803%	5,930	-0.864%
2023-07-28	9.3100	9.4300	9.3100	9.4300	+1.072%	2,375	-2.651%
2023-07-27	9.3800	9.3900	9.1300	9.3300	-0.321%	4,500	-1.608%
2023-07-26	9.2400	9.3600	9.1900	9.3600	+0.862%	9,072	-1.923%
2023-07-25	9.1400	9.4000	9.1100	9.2800	+1.978%	6,800	-1.078%
2023-07-24	9.0000	9.1500	9.0000	9.1000	+0.999%	8,200	+0.879%
2023-07-21	8.9800	9.0500	8.9600	9.0100	-0.442%	28,255	+1.887%
2023-07-20	8.9800	9.0600	8.8500	9.0500	+0.111%	8,550	+1.436%
2023-07-19	9.0100	9.0700	9.0000	9.0400	+0.222%	5,475	+1.549%
2023-07-18	9.1000	9.1000	9.0200	9.0200	-0.770%	4,200	+1.774%
2023-07-17	9.2400	9.2400	9.0900	9.0900	-2.153%	3,160	+0.990%
2023-07-14	9.5500	9.5500	9.2700	9.2900	-2.211%	3,501	-1.184%
2023-07-13	9.4400	9.5000	9.3700	9.5000	+0.211%	1,920	-3.368%
2023-07-12	9.1000	9.7400	9.0800	9.4800	+3.381%	39,512	-3.165%
2023-07-11	9.0200	9.1900	9.0000	9.1700	+1.776%	16,258	+0.109%
2023-07-10	9.0000	9.0300	8.9700	9.0100	+0.222%	9,210	+1.887%
2023-07-07	9.0000	9.0600	8.9900	8.9900	-0.443%	2,700	+2.113%
2023-07-06	9.1500	9.1500	8.9850	9.0300	-1.204%	5,100	+1.661%
2023-07-05	9.0000	9.1400	8.9800	9.1400	+1.330%	8,921	+0.438%
2023-06-30	8.8900	9.0500	8.8200	9.0200	+0.670%	8,196	+1.774%
2023-06-29	8.9400	9.0000	8.9300	8.9600	-0.665%	3,500	+2.455%
2023-06-28	8.8600	9.0200	8.7900	9.0200	+0.222%	96,292	+1.774%
2023-06-27	9.0000	9.0700	8.9700	9.0000	0.000%	28,547	+2.000%
2023-06-26	8.8800	9.0000	8.8800	9.0000	+1.010%	6,987	+2.000%
2023-06-23	9.0000	9.0200	8.9100	8.9100	-1.000%	3,500	+3.030%
2023-06-22	8.6700	9.0200	8.6700	9.0000	+1.925%	17,307	+2.000%
2023-06-21	8.7300	8.8500	8.6200	8.8300	+0.341%	12,050	+3.964%
2023-06-20	8.7400	8.8300	8.7400	8.8000	-1.012%	63,400	+4.318%
2023-06-19	8.8200	8.9900	8.7200	8.8900	-0.670%	5,432	+3.262%
2023-06-16	8.9650	9.0300	8.9500	8.9500	-0.666%	13,821	+2.570%
2023-06-15	9.0000	9.0500	8.9700	9.0100	+0.446%	6,402	+1.887%
2023-06-14	9.0000	9.0000	8.9600	8.9700	-0.111%	12,768	+2.341%
2023-06-13	9.0000	9.0100	8.9800	8.9800	-0.222%	5,800	+2.227%
2023-06-12	9.0000	9.0000	9.0000	9.0000	0.000%	3,989	+2.000%
2023-06-09	9.0000	9.0600	9.0000	9.0000	-0.990%	1,851	+2.000%
2023-06-08	9.0200	9.0900	9.0000	9.0900	+0.776%	3,569	+0.990%
2023-06-07	9.0000	9.0900	9.0000	9.0200	-0.331%	5,250	+1.774%
2023-06-06	8.6900	9.0500	8.6900	9.0500	+0.556%	10,152	+1.436%
2023-06-05	9.0000	9.0000	8.9800	9.0000	+0.223%	2,641	+2.000%
2023-06-02	8.8100	9.0800	8.7700	8.9800	+2.162%	13,993	+2.227%
2023-06-01	8.6500	8.8100	8.6500	8.7900	+0.918%	11,995	+4.437%
2023-05-31	8.6800	8.7600	8.6800	8.7100	-0.229%	3,808	+5.396%
2023-05-30	8.8400	8.8400	8.6700	8.7300	-1.133%	6,405	+5.155%
2023-05-29	8.8100	8.9300	8.7900	8.8300	-0.451%	1,867	+3.964%
2023-05-26	8.7300	8.8700	8.6500	8.8700	+1.837%	2,893	+3.495%
2023-05-25	8.5900	8.7200	8.5800	8.7100	+0.927%	5,438	+5.396%
2023-05-24	8.5100	8.6400	8.4500	8.6300	+1.410%	11,314	+6.373%
2023-05-23	8.8500	8.9300	8.5100	8.5100	-4.703%	11,669	+7.873%
2023-05-19	8.7400	8.9300	8.7100	8.9300	+2.408%	18,889	+2.800%
2023-05-18	8.6800	8.7600	8.6600	8.7200	+0.926%	69,941	+5.275%
2023-05-17	8.4800	8.6700	8.4800	8.6400	+1.408%	19,434	+6.250%
2023-05-16	8.5200	8.5200	8.3600	8.5200	-1.617%	5,700	+7.746%
2023-05-15	8.7500	8.7500	8.6400	8.6600	-1.142%	3,512	+6.005%
2023-05-12	8.5700	8.7600	8.5600	8.7600	+2.336%	7,159	+4.795%
2023-05-11	8.6900	8.7000	8.5600	8.5600	-1.609%	3,600	+7.243%
2023-05-10	8.6100	8.7500	8.5500	8.7000	+0.346%	70,609	+5.517%
2023-05-09	8.3700	8.7200	8.3500	8.6700	+2.482%	48,112	+5.882%
2023-05-08	8.3000	8.4600	8.3000	8.4600	+3.045%	7,327	+8.511%
2023-05-05	8.1500	8.4000	8.1500	8.2100	+0.122%	13,386	+11.815%
2023-05-04	8.2300	8.2300	8.1500	8.2000	-0.846%	7,207	+11.951%
2023-05-03	8.2300	8.3000	8.2300	8.2700	+0.364%	2,500	+11.004%
2023-05-02	8.2800	8.3400	8.2000	8.2400	-0.483%	9,956	+11.408%
2023-05-01	8.2000	8.5200	8.1600	8.2800	+0.608%	9,394	+10.870%
2023-04-28	8.6900	8.6900	8.2300	8.2300	-0.843%	8,559	+11.543%
2023-04-27	8.2500	8.3500	8.2300	8.3000	+1.220%	4,200	+10.602%
2023-04-26	8.2500	8.2500	8.1700	8.2000	-1.324%	10,831	+11.951%
2023-04-25	8.3200	8.3300	8.2800	8.3100	-0.954%	6,661	+10.469%
2023-04-24	8.3000	8.3900	8.3000	8.3900	+0.479%	1,963	+9.416%
2023-04-21	8.3000	8.3500	8.3000	8.3500	+0.602%	3,401	+9.940%
2023-04-20	8.4300	8.4400	8.3000	8.3000	-2.007%	6,405	+10.602%
2023-04-19	8.4500	8.6900	8.3800	8.4700	-0.118%	15,522	+8.383%
2023-04-18	8.5000	8.5800	8.4500	8.4800	-1.395%	12,515	+8.255%
2023-04-17	8.4500	8.6400	8.4500	8.6000	+1.775%	5,055	+6.744%
2023-04-14	8.5100	8.5200	8.4500	8.4500	-2.425%	6,211	+8.639%
2023-04-13	8.6500	8.7700	8.5500	8.6600	-0.345%	5,311	+6.005%
2023-04-12	9.0000	9.0000	8.5900	8.6900	-2.796%	6,547	+5.639%
2023-04-11	8.7400	8.9800	8.7400	8.9400	+2.759%	6,901	+2.685%
2023-04-10	8.6900	8.7300	8.5700	8.7000	+2.233%	4,680	+5.517%
2023-04-06	8.7900	8.8400	8.4900	8.5100	-3.624%	16,902	+7.873%
2023-04-05	8.8600	9.0600	8.7700	8.8300	-1.889%	7,638	+3.964%
2023-04-04	8.8000	9.0200	8.8000	9.0000	+2.041%	9,663	+2.000%
2023-04-03	8.6300	8.8200	8.5500	8.8200	+2.083%	4,658	+4.082%
2023-03-31	8.3900	8.6400	8.3900	8.6400	+4.727%	7,101	+6.250%
2023-03-30	8.2900	8.3600	8.2500	8.2500	-0.483%	5,562	+11.273%
2023-03-29	8.3000	8.3000	8.2900	8.2900	-0.719%	1,702	+10.736%
2023-03-28	8.4000	8.4000	8.2600	8.3500	-0.949%	17,039	+9.940%
2023-03-27	8.3000	8.4300	8.2500	8.4300	+1.444%	4,377	+8.897%
2023-03-24	8.3900	8.3900	8.3100	8.3100	-0.240%	718	+10.469%
2023-03-23	8.3300	8.5000	8.3300	8.3300	+0.483%	1,512	+10.204%
2023-03-22	8.2600	8.4400	8.2400	8.2900	-0.361%	9,543	+10.736%
2023-03-21	8.4600	8.6000	8.2000	8.3200	-1.188%	14,650	+10.337%
2023-03-20	8.3000	8.5100	8.3000	8.4200	+0.119%	5,281	+9.026%
2023-03-17	8.3900	8.5700	8.3000	8.4100	-1.175%	12,751	+9.156%
2023-03-16	8.3600	8.5500	8.0000	8.5100	+3.027%	14,812	+7.873%
2023-03-15	8.5500	8.5500	8.2200	8.2600	-3.052%	19,352	+11.138%
2023-03-14	8.4200	8.5400	8.3100	8.5200	+1.308%	17,344	+7.746%
2023-03-13	8.8200	8.8200	8.2800	8.4100	-3.995%	26,645	+9.156%
2023-03-10	8.7800	8.7800	8.7500	8.7600	+0.114%	14,876	+4.795%
2023-03-09	8.8600	8.9000	8.7500	8.7500	-1.796%	15,800	+4.914%
2023-03-08	9.0500	9.0500	8.7000	8.9100	-1.110%	7,008	+3.030%
2023-03-07	9.1000	9.1000	8.7800	9.0100	-1.745%	3,402	+1.887%
2023-03-06	9.4400	9.4400	8.8700	9.1700	+3.382%	10,841	+0.109%
2023-03-03	9.1100	9.1100	8.8700	8.8700	-0.783%	15,558	+3.495%
2023-03-02	8.7900	9.0900	8.5700	8.9400	+0.449%	5,156	+2.685%
2023-03-01	8.7600	8.9800	8.7600	8.9000	+0.793%	9,729	+3.146%
2023-02-28	8.7700	8.8300	8.6100	8.8300	+2.317%	8,171	+3.964%
2023-02-27	8.4900	8.7500	8.4900	8.6300	+1.054%	17,145	+6.373%
2023-02-24	8.4900	8.6900	8.2800	8.5400	-1.157%	38,111	+7.494%
2023-02-23	8.8500	8.8600	8.2500	8.6400	-2.703%	36,127	+6.250%
2023-02-22	8.8200	8.8800	8.8200	8.8800	-0.225%	7,781	+3.378%
2023-02-21	8.8400	8.9000	8.8200	8.9000	+0.793%	14,555	+3.146%
2023-02-17	9.0600	9.0600	8.8000	8.8300	-1.780%	14,567	+3.964%
2023-02-16	8.9200	9.0100	8.9200	8.9900	+0.335%	8,671	+2.113%
2023-02-15	9.0000	9.0000	8.9200	8.9600	-1.969%	2,630	+2.455%
2023-02-14	9.0100	9.1600	8.8800	9.1400	+1.556%	40,355	+0.438%
2023-02-13	9.0500	9.0600	8.9500	9.0000	-0.552%	20,446	+2.000%
2023-02-10	9.0000	9.0700	8.9800	9.0500	+0.556%	16,653	+1.436%
2023-02-09	9.0700	9.0700	8.9500	9.0000	-1.639%	12,210	+2.000%
2023-02-08	9.1300	9.2000	9.1000	9.1500	+0.109%	12,801	+0.328%
2023-02-07	9.0000	9.1400	8.9500	9.1400	+1.443%	17,320	+0.438%
2023-02-06	9.0000	9.0800	8.9500	9.0100	-0.771%	6,929	+1.887%
2023-02-03	9.1200	9.1200	9.0000	9.0800	-0.220%	17,206	+1.101%
2023-02-02	9.1000	9.1000	9.0500	9.1000	0.000%	18,742	+0.879%
2023-02-01	9.1000	9.1000	9.0000	9.1000	0.000%	7,526	+0.879%

.dark-mode .zMqtJL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zMqtJL{ color: #333333; background-color: white; border: 2px solid #333333; }ARRALTIUS RENEWABLE ROYALTIES CORPstock TSE

ARR
ALTIUS RENEWABLE ROYALTIES CORP
stock TSE