ALARIS EQUITY PARTNERS INCOME T - Price History
Monthly price history for AD-UN.TO (ALARIS EQUITY PARTNERS INCOME T)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$16.13 | CA$16.13 |
| April 2024 | CA$15.61 | CA$15.61 |
| March 2024 | CA$17.10 | CA$17.10 |
| February 2024 | CA$15.89 | CA$16.21 |
| January 2024 | CA$16.33 | CA$16.66 |
| December 2023 | CA$15.97 | CA$16.29 |
| November 2023 | CA$14.62 | CA$15.23 |
| October 2023 | CA$12.08 | CA$12.58 |
| September 2023 | CA$13.20 | CA$13.75 |
| August 2023 | CA$14.29 | CA$15.25 |
| July 2023 | CA$14.77 | CA$15.76 |
| June 2023 | CA$14.20 | CA$15.15 |
| May 2023 | CA$14.19 | CA$15.48 |
| April 2023 | CA$15.91 | CA$17.36 |
| March 2023 | CA$15.36 | CA$16.76 |
| February 2023 | CA$15.98 | CA$17.79 |
| January 2023 | CA$16.04 | CA$17.86 |
| December 2022 | CA$14.41 | CA$16.04 |
| November 2022 | CA$15.05 | CA$17.12 |
| October 2022 | CA$13.89 | CA$15.80 |
| September 2022 | CA$13.05 | CA$14.84 |
| August 2022 | CA$14.87 | CA$17.28 |
| July 2022 | CA$15.39 | CA$17.89 |
| June 2022 | CA$14.23 | CA$16.54 |
| May 2022 | CA$16.12 | CA$19.11 |
| April 2022 | CA$15.63 | CA$18.53 |
| March 2022 | CA$17.05 | CA$20.21 |
| February 2022 | CA$15.27 | CA$18.40 |
| January 2022 | CA$14.80 | CA$17.83 |
| December 2021 | CA$15.60 | CA$18.79 |
| November 2021 | CA$14.79 | CA$18.13 |
| October 2021 | CA$15.12 | CA$18.54 |
| September 2021 | CA$14.46 | CA$17.73 |
| August 2021 | CA$14.96 | CA$18.67 |
| July 2021 | CA$14.26 | CA$17.80 |
| June 2021 | CA$13.58 | CA$16.95 |
| May 2021 | CA$13.02 | CA$16.55 |
| April 2021 | CA$13.38 | CA$17.01 |
| March 2021 | CA$12.51 | CA$15.90 |
| February 2021 | CA$11.86 | CA$15.38 |
| January 2021 | CA$12.34 | CA$16 |
| December 2020 | CA$11.66 | CA$15.11 |
| November 2020 | CA$11.05 | CA$14.62 |
| October 2020 | CA$9.27 | CA$12.27 |
| September 2020 | CA$8.27 | CA$10.94 |
| August 2020 | CA$8.78 | CA$11.93 |
| July 2020 | CA$9.77 | CA$13.28 |
| June 2020 | CA$9.53 | CA$12.95 |
| May 2020 | CA$6.99 | CA$9.73 |
| April 2020 | CA$7.29 | CA$10.14 |
| March 2020 | CA$5.93 | CA$8.25 |
| February 2020 | CA$14.02 | CA$19.85 |
| January 2020 | CA$15.33 | CA$21.85 |
| December 2019 | CA$15.29 | CA$21.93 |
| November 2019 | CA$15.29 | CA$22.06 |
| October 2019 | CA$13.48 | CA$19.58 |
| September 2019 | CA$13.47 | CA$19.69 |
| August 2019 | CA$13.13 | CA$19.33 |
| July 2019 | CA$13.69 | CA$20.30 |
| June 2019 | CA$12.60 | CA$18.81 |
| May 2019 | CA$12.12 | CA$18.22 |
| April 2019 | CA$11.97 | CA$18.13 |
| March 2019 | CA$13.82 | CA$21.08 |
| February 2019 | CA$12.79 | CA$19.65 |
| January 2019 | CA$12.16 | CA$18.81 |
| December 2018 | CA$10.91 | CA$16.99 |
| November 2018 | CA$11.88 | CA$18.67 |
| October 2018 | CA$12.16 | CA$19.24 |
| September 2018 | CA$12.73 | CA$20.29 |
| August 2018 | CA$11.76 | CA$18.87 |
| July 2018 | CA$11.45 | CA$18.50 |
| June 2018 | CA$9.79 | CA$15.94 |
| May 2018 | CA$9.54 | CA$15.66 |
| April 2018 | CA$10.28 | CA$17.03 |
| March 2018 | CA$9.82 | CA$16.39 |
| February 2018 | CA$11.29 | CA$19 |
| January 2018 | CA$11.22 | CA$19.01 |
| December 2017 | CA$12.11 | CA$20.67 |
| November 2017 | CA$10.78 | CA$18.52 |
| October 2017 | CA$11.81 | CA$20.44 |
| September 2017 | CA$11.81 | CA$20.57 |
| August 2017 | CA$11.86 | CA$20.80 |
| July 2017 | CA$12.78 | CA$22.54 |
| June 2017 | CA$12.98 | CA$23.03 |
| May 2017 | CA$11.17 | CA$19.95 |
| April 2017 | CA$12.10 | CA$21.77 |
| March 2017 | CA$12.33 | CA$22.31 |
| February 2017 | CA$12.06 | CA$21.96 |
| January 2017 | CA$12 | CA$21.97 |
| December 2016 | CA$13 | CA$23.95 |
| November 2016 | CA$12.03 | CA$22.45 |
| October 2016 | CA$10.49 | CA$19.71 |
| September 2016 | CA$11.84 | CA$22.38 |
| August 2016 | CA$12.08 | CA$22.99 |
| July 2016 | CA$12.15 | CA$23.25 |
| June 2016 | CA$14.91 | CA$28.67 |
| May 2016 | CA$15.09 | CA$29.15 |
| April 2016 | CA$15.47 | CA$30.01 |
| March 2016 | CA$14.37 | CA$28 |
| February 2016 | CA$12.58 | CA$24.63 |
| January 2016 | CA$12.07 | CA$23.77 |
| December 2015 | CA$11.86 | CA$23.50 |
| November 2015 | CA$12.22 | CA$24.35 |
| October 2015 | CA$13.89 | CA$27.82 |
| September 2015 | CA$13.39 | CA$26.96 |
| August 2015 | CA$13.31 | CA$26.92 |
| July 2015 | CA$14.75 | CA$29.99 |
| June 2015 | CA$14.93 | CA$30.49 |
| May 2015 | CA$15.36 | CA$31.49 |
| April 2015 | CA$16.88 | CA$34.75 |
| March 2015 | CA$15.98 | CA$33.02 |
| February 2015 | CA$15.60 | CA$32.36 |
| January 2015 | CA$15.99 | CA$33.30 |
| December 2014 | CA$16.92 | CA$35.36 |
| November 2014 | CA$16.59 | CA$34.79 |
| October 2014 | CA$16.05 | CA$33.77 |
| September 2014 | CA$14.60 | CA$31.01 |
| August 2014 | CA$15.50 | CA$33.05 |
| July 2014 | CA$14.76 | CA$31.59 |
| June 2014 | CA$13.46 | CA$28.92 |
| May 2014 | CA$12.64 | CA$27.27 |
| April 2014 | CA$12.34 | CA$26.75 |
| March 2014 | CA$13.74 | CA$29.90 |
| February 2014 | CA$13.66 | CA$29.86 |
| January 2014 | CA$11.16 | CA$24.49 |
| December 2013 | CA$13.55 | CA$29.87 |
| November 2013 | CA$16.29 | CA$36.06 |
| October 2013 | CA$16.02 | CA$35.58 |
| September 2013 | CA$16.06 | CA$35.80 |
| August 2013 | CA$15.43 | CA$34.50 |
| July 2013 | CA$15.15 | CA$34 |
| June 2013 | CA$14.16 | CA$31.88 |
| May 2013 | CA$14.52 | CA$32.82 |
| April 2013 | CA$11.88 | CA$26.95 |
| March 2013 | CA$12.39 | CA$28.21 |
| February 2013 | CA$12.38 | CA$28.28 |
| January 2013 | CA$11.08 | CA$25.41 |
| December 2012 | CA$10.29 | CA$23.71 |
| November 2012 | CA$10.24 | CA$23.69 |
| October 2012 | CA$9.68 | CA$22.50 |
| September 2012 | CA$9.98 | CA$23.30 |
| August 2012 | CA$10.07 | CA$23.60 |
| July 2012 | CA$9.98 | CA$23.50 |
| June 2012 | CA$8.92 | CA$21.08 |
| May 2012 | CA$8.53 | CA$20.27 |
| April 2012 | CA$7.94 | CA$18.95 |
| March 2012 | CA$7.74 | CA$18.57 |
| February 2012 | CA$7.67 | CA$18.50 |
| January 2012 | CA$7.63 | CA$18.50 |
| December 2011 | CA$7.39 | CA$18 |
| November 2011 | CA$6.91 | CA$16.93 |
| October 2011 | CA$6.74 | CA$16.61 |
| September 2011 | CA$6.42 | CA$15.89 |
| August 2011 | CA$6.40 | CA$15.95 |
| July 2011 | CA$6.43 | CA$16.10 |
| June 2011 | CA$6.37 | CA$16.02 |
| May 2011 | CA$6.28 | CA$15.90 |
| April 2011 | CA$5.52 | CA$14.05 |
| March 2011 | CA$5.24 | CA$13.40 |
| February 2011 | CA$5.05 | CA$13 |
| January 2011 | CA$5.01 | CA$13 |
| December 2010 | CA$4.46 | CA$11.64 |
| November 2010 | CA$4.22 | CA$11.10 |
| October 2010 | CA$4.08 | CA$10.80 |
| September 2010 | CA$3.90 | CA$10.40 |
| August 2010 | CA$3.68 | CA$9.90 |
| July 2010 | CA$3.58 | CA$9.70 |
| June 2010 | CA$3.48 | CA$9.50 |
| May 2010 | CA$3.34 | CA$9.20 |
| April 2010 | CA$3.36 | CA$9.35 |
| March 2010 | CA$3.29 | CA$9.22 |
| February 2010 | CA$3.23 | CA$9.14 |
| January 2010 | CA$3.07 | CA$8.75 |
| December 2009 | CA$3.18 | CA$9.15 |
| November 2009 | CA$3.02 | CA$8.75 |
| October 2009 | CA$2.40 | CA$7.01 |
| September 2009 | CA$2.04 | CA$6.03 |
| August 2009 | CA$2.29 | CA$6.84 |
| July 2009 | CA$2.20 | CA$6.65 |
| June 2009 | CA$1.98 | CA$6.03 |
| May 2009 | CA$2.09 | CA$6.50 |
| April 2009 | CA$1.84 | CA$5.75 |
| March 2009 | CA$1.66 | CA$5.25 |
| February 2009 | CA$2.58 | CA$8.25 |
| January 2009 | CA$2.92 | CA$9.50 |
| December 2008 | CA$2.74 | CA$9 |
| November 2008 | CA$3 | CA$10 |
AD-UN.TO
Price: CA$16.13
52 week price:
Dividend Yield: 0.08%
5-year range yield:
Forward Dividend Yield: 8.56%
Payout Ratio: 46.42%
Payout Ratio Range:
Dividend Per Share: 1.36 CAD
Earnings Per Share: 2.93 CAD
P/E Ratio: 5.73
Exchange: TOR
Sector: Financial Services
Industry: Asset Management
Volume: 119400
Market Capitalization: 736.6 million
Average Dividend Frequency: 10
Years Paying Dividends: 17
DGR3: 4.50%