Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alaris Royalty
(TSX:
AD
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2014
25.27
25.30
24.46
24.49
219,614
-0.85(-3.35%)
Jan 30, 2014
25.67
25.86
25.14
25.34
154,373
-0.40(-1.55%)
Jan 29, 2014
25.84
26.40
25.65
25.74
87,918
-0.19(-0.73%)
Jan 28, 2014
25.55
26.15
25.31
25.93
67,192
+0.18(+0.70%)
Jan 27, 2014
26.25
26.41
25.62
25.75
164,403
-0.58(-2.20%)
Jan 24, 2014
26.46
26.46
26.25
26.33
175,677
-0.18(-0.68%)
Jan 23, 2014
27.00
27.00
26.12
26.51
144,014
-0.48(-1.78%)
Jan 22, 2014
27.40
27.69
26.80
26.99
114,007
-0.41(-1.50%)
Jan 21, 2014
26.42
27.63
26.42
27.40
174,453
+0.80(+3.01%)
Jan 20, 2014
26.04
26.76
23.99
26.60
568,691
+0.23(+0.87%)
Jan 17, 2014
27.75
27.80
26.22
26.37
191,217
-1.50(-5.38%)
Jan 16, 2014
28.01
28.48
27.82
27.87
126,190
-0.31(-1.10%)
Jan 15, 2014
28.41
28.50
28.18
28.18
148,448
-0.23(-0.81%)
Jan 14, 2014
27.31
28.55
27.31
28.41
243,391
+1.35(+4.99%)
Jan 13, 2014
28.00
28.00
25.80
27.06
713,947
-2.14(-7.33%)
Jan 10, 2014
29.21
29.30
28.85
29.20
149,760
+0.03(+0.10%)
Jan 09, 2014
30.12
30.47
29.11
29.17
113,233
-0.91(-3.03%)
Jan 08, 2014
30.75
30.76
30.00
30.08
113,258
-0.67(-2.18%)
Jan 07, 2014
31.33
32.25
30.57
30.75
122,935
+0.25(+0.82%)
Jan 06, 2014
30.23
30.79
30.23
30.50
141,994
+0.35(+1.16%)
Jan 03, 2014
29.75
30.21
29.70
30.15
58,990
+0.22(+0.74%)
Jan 02, 2014
29.90
30.07
29.65
29.93
93,698
+0.06(+0.20%)
Dec 31, 2013
29.87
29.87
29.87
0
-0.12(-0.40%)
Dec 30, 2013
29.75
30.09
29.62
29.99
61,976
+0.24(+0.81%)
Dec 27, 2013
30.13
30.16
29.60
29.75
79,360
-0.44(-1.46%)
Dec 24, 2013
30.19
30.19
30.19
0
-0.06(-0.20%)
Dec 23, 2013
30.35
30.35
29.99
30.25
91,710
+0.10(+0.33%)
Dec 20, 2013
30.00
30.55
29.99
30.15
557,435
+0.25(+0.84%)
Dec 19, 2013
31.00
32.25
29.73
29.90
287,515
-1.00(-3.24%)
Dec 18, 2013
29.00
31.49
29.00
30.90
406,582
+1.93(+6.66%)
Dec 17, 2013
30.06
30.13
28.00
28.97
693,770
-1.43(-4.70%)
Dec 16, 2013
31.50
32.00
29.64
30.40
482,650
-2.86(-8.60%)
Dec 13, 2013
33.75
33.76
33.23
33.26
74,561
-0.57(-1.68%)
Dec 12, 2013
34.12
34.30
33.82
33.83
57,844
-0.55(-1.60%)
Dec 11, 2013
35.38
35.50
34.20
34.38
60,461
-1.01(-2.85%)
Dec 10, 2013
35.00
35.54
34.80
35.39
29,155
+0.39(+1.11%)
Dec 09, 2013
34.64
35.54
34.50
35.00
93,141
+0.75(+2.19%)
Dec 06, 2013
33.70
34.57
33.60
34.25
69,767
+0.68(+2.03%)
Dec 05, 2013
34.15
34.31
33.16
33.57
83,622
-0.60(-1.76%)
Dec 04, 2013
35.03
35.08
33.69
34.17
89,433
-0.84(-2.40%)
Dec 03, 2013
35.94
35.99
34.90
35.01
95,591
-0.96(-2.67%)
Dec 02, 2013
35.95
36.00
35.60
35.97
47,335
-0.09(-0.25%)
Nov 29, 2013
36.10
36.34
36.06
36.06
27,638
-0.02(-0.06%)
Nov 28, 2013
36.58
36.58
36.08
36.08
32,741
-0.25(-0.69%)
Nov 27, 2013
36.10
36.46
36.10
36.33
20,771
+0.04(+0.11%)
Nov 26, 2013
36.51
36.55
36.29
36.29
24,607
-0.16(-0.44%)
Nov 25, 2013
36.61
36.67
36.25
36.45
18,298
-0.15(-0.41%)
Nov 22, 2013
36.51
36.68
36.28
36.60
27,079
+0.10(+0.27%)
Nov 21, 2013
36.60
36.85
36.50
36.50
34,748
-0.10(-0.27%)
Nov 20, 2013
36.75
36.80
36.55
36.60
56,327
-0.11(-0.30%)
Nov 19, 2013
36.60
36.80
36.44
36.71
223,836
+0.06(+0.16%)
Nov 18, 2013
36.50
36.89
36.37
36.65
36,003
+0.10(+0.27%)
Nov 15, 2013
36.75
36.80
36.55
36.55
198,507
-0.15(-0.41%)
Nov 14, 2013
36.75
36.75
36.58
36.70
124,345
-0.40(-1.08%)
Nov 12, 2013
36.79
37.69
36.76
37.10
62,707
+0.38(+1.03%)
Nov 11, 2013
36.29
37.12
36.28
36.72
81,754
+0.75(+2.09%)
Nov 08, 2013
35.71
36.02
35.55
35.97
93,328
+0.40(+1.12%)
Nov 07, 2013
35.60
35.89
35.48
35.57
15,074
-0.27(-0.75%)
Nov 06, 2013
35.80
35.84
35.37
35.84
23,091
+0.15(+0.42%)
Nov 05, 2013
35.69
35.75
35.58
35.69
38,043
+0.01(+0.03%)
Nov 04, 2013
35.66
35.97
35.53
35.68
116,103
-0.07(-0.20%)
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
.