Altius Renewable Royalties Corp (TSX: ARR )

8.860 -0.330 (-3.59%)
Streaming Delayed Price Updated: 3:22 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 9.330 9.330 8.730 9.190 64,165 +0.13(+1.43%)
Feb 29, 2024 8.120 9.170 8.120 9.060 43,539 +0.98(+12.13%)
Feb 28, 2024 7.980 8.080 7.800 8.080 7,882 +0.08(+1.00%)
Feb 27, 2024 8.070 8.130 7.980 8.000 10,247 -0.11(-1.36%)
Feb 26, 2024 8.060 8.110 7.920 8.110 7,177 +0.10(+1.25%)
Feb 23, 2024 7.800 8.060 7.770 8.010 64,700 +0.11(+1.39%)
Feb 22, 2024 8.110 8.110 7.830 7.900 9,784 -0.19(-2.35%)
Feb 21, 2024 7.750 8.240 7.750 8.090 9,275 +0.03(+0.37%)
Feb 20, 2024 7.800 8.060 7.700 8.060 8,908 +0.23(+2.94%)
Feb 16, 2024 7.830 0 +0.03(+0.38%)
Feb 15, 2024 7.620 7.800 7.620 7.800 2,301 +0.15(+1.96%)
Feb 14, 2024 7.810 7.920 7.650 7.650 1,753 -0.22(-2.80%)
Feb 13, 2024 7.800 7.930 7.730 7.870 8,050 -0.02(-0.25%)
Feb 12, 2024 7.960 8.000 7.860 7.890 3,169 -0.07(-0.88%)
Feb 09, 2024 8.020 8.170 7.960 7.960 6,522 -0.04(-0.50%)
Feb 08, 2024 8.140 8.170 8.000 8.000 4,106 -0.15(-1.84%)
Feb 07, 2024 7.920 8.150 7.920 8.150 2,450 -0.12(-1.45%)
Feb 06, 2024 8.170 8.270 8.160 8.270 4,600 +0.03(+0.36%)
Feb 05, 2024 8.360 8.360 8.080 8.240 19,284 -0.13(-1.55%)
Feb 02, 2024 8.230 8.430 8.130 8.370 23,471 -0.02(-0.24%)
Feb 01, 2024 8.290 8.430 8.190 8.390 69,100 +0.13(+1.57%)
Jan 31, 2024 7.770 8.270 7.770 8.260 49,550 +0.20(+2.48%)
Jan 30, 2024 7.910 8.060 7.850 8.060 5,486 +0.11(+1.38%)
Jan 29, 2024 7.990 7.990 7.930 7.950 3,231 -0.14(-1.73%)
Jan 26, 2024 7.760 8.450 7.760 8.090 19,138 +0.18(+2.28%)
Jan 25, 2024 7.900 7.910 7.830 7.910 11,831 -0.04(-0.50%)
Jan 24, 2024 7.890 7.950 7.840 7.950 2,427 +0.04(+0.51%)
Jan 23, 2024 7.910 7.920 7.800 7.910 3,175 +0.05(+0.64%)
Jan 22, 2024 7.790 7.920 7.790 7.860 5,551 +0.08(+1.03%)
Jan 19, 2024 7.430 7.940 7.430 7.780 24,322 +0.18(+2.37%)
Jan 18, 2024 7.350 7.650 7.350 7.600 12,900 +0.17(+2.29%)
Jan 17, 2024 7.700 7.700 7.380 7.430 9,080 -0.34(-4.38%)
Jan 16, 2024 7.970 7.970 7.700 7.770 7,340 -0.04(-0.51%)
Jan 15, 2024 7.770 7.880 7.750 7.810 3,100 +0.13(+1.69%)
Jan 12, 2024 7.830 7.890 7.680 7.680 14,922 -0.17(-2.17%)
Jan 11, 2024 7.750 7.970 7.670 7.850 33,913 +0.00(+0.00%)
Jan 10, 2024 7.730 8.010 7.730 7.850 23,600 +0.05(+0.64%)
Jan 09, 2024 7.830 7.910 7.690 7.800 22,275 -0.03(-0.38%)
Jan 08, 2024 7.750 7.840 7.750 7.830 18,320 +0.25(+3.30%)
Jan 05, 2024 7.550 7.580 7.550 7.580 3,500 +0.01(+0.13%)
Jan 04, 2024 7.520 7.590 7.450 7.570 10,560 +0.02(+0.26%)
Jan 03, 2024 7.840 7.840 7.280 7.550 18,711 -0.13(-1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.