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, 2018
19.20
19.32
18.97
19.01
682,527
-0.17(-0.89%)
Jan 30, 2018
19.12
19.12
19.12
19.18
114,949
-0.32(-1.64%)
Jan 29, 2018
19.67
19.72
19.30
19.50
171,812
-0.17(-0.86%)
Jan 26, 2018
19.94
19.94
19.60
19.67
109,095
-0.23(-1.16%)
Jan 25, 2018
19.63
20.04
19.57
19.90
152,196
+0.31(+1.58%)
Jan 24, 2018
19.58
19.78
19.53
19.59
127,752
+0.02(+0.10%)
Jan 23, 2018
19.90
19.90
19.49
19.57
148,530
-0.24(-1.21%)
Jan 22, 2018
19.71
19.85
19.47
19.81
80,598
+0.20(+1.02%)
Jan 19, 2018
19.46
19.69
19.46
19.61
127,352
+0.14(+0.72%)
Jan 18, 2018
20.02
20.02
19.19
19.47
313,730
-0.49(-2.45%)
Jan 17, 2018
20.29
20.36
19.96
19.96
117,333
-0.25(-1.24%)
Jan 16, 2018
20.48
20.48
20.20
20.21
108,276
-0.17(-0.83%)
Jan 15, 2018
20.39
20.43
20.27
20.38
48,578
+0.11(+0.54%)
Jan 12, 2018
20.29
20.54
20.15
20.27
139,569
+0.05(+0.25%)
Jan 11, 2018
20.00
20.30
19.99
20.22
124,312
+0.18(+0.90%)
Jan 10, 2018
20.20
20.47
19.97
20.04
137,767
-0.13(-0.64%)
Jan 09, 2018
20.45
20.63
20.15
20.17
110,239
-0.16(-0.79%)
Jan 08, 2018
20.35
20.40
20.08
20.33
102,425
+0.01(+0.05%)
Jan 05, 2018
20.73
20.76
20.28
20.32
109,090
-0.38(-1.84%)
Jan 04, 2018
20.67
20.87
20.67
20.70
109,938
+0.03(+0.15%)
Jan 03, 2018
20.71
20.76
20.63
20.67
117,347
-0.02(-0.10%)
Jan 02, 2018
20.69
20.72
20.69
20.69
103,233
+0.02(+0.10%)
Dec 29, 2017
20.67
20.67
20.67
0
+0.00(+0.00%)
Dec 28, 2017
20.37
20.70
20.25
20.67
158,588
+0.24(+1.17%)
Dec 27, 2017
20.46
20.70
20.40
20.43
230,897
-0.07(-0.34%)
Dec 22, 2017
20.30
20.59
20.21
20.50
234,101
+0.28(+1.38%)
Dec 21, 2017
20.15
20.27
20.00
20.22
205,744
+0.11(+0.55%)
Dec 20, 2017
20.00
20.17
19.91
20.11
205,014
+0.15(+0.75%)
Dec 19, 2017
20.05
20.07
19.86
19.96
164,876
-0.04(-0.20%)
Dec 18, 2017
19.28
20.42
19.28
20.00
500,696
+0.93(+4.88%)
Dec 15, 2017
19.05
19.25
19.03
19.07
196,424
+0.00(+0.00%)
Dec 14, 2017
19.03
19.19
18.94
19.07
117,484
+0.08(+0.42%)
Dec 13, 2017
18.92
19.16
18.79
18.99
89,819
+0.06(+0.32%)
Dec 12, 2017
19.21
19.24
18.78
18.93
129,689
-0.28(-1.46%)
Dec 11, 2017
18.70
19.22
18.68
19.21
156,712
+0.53(+2.84%)
Dec 08, 2017
18.43
18.76
18.26
18.68
192,054
+0.25(+1.36%)
Dec 07, 2017
18.15
18.44
18.10
18.43
154,172
+0.29(+1.60%)
Dec 06, 2017
18.08
18.50
18.07
18.14
510,609
+0.07(+0.39%)
Dec 05, 2017
18.18
18.31
18.04
18.07
358,163
-0.15(-0.82%)
Dec 04, 2017
18.50
18.52
18.22
18.22
163,255
-0.26(-1.41%)
Dec 01, 2017
18.49
18.58
18.43
18.48
80,494
-0.04(-0.22%)
Nov 30, 2017
18.47
18.74
18.47
18.52
214,748
+0.06(+0.33%)
Nov 29, 2017
18.37
18.55
18.36
18.46
144,719
+0.01(+0.05%)
Nov 28, 2017
18.48
18.49
18.34
18.45
83,383
-0.03(-0.16%)
Nov 27, 2017
18.65
18.65
18.27
18.48
158,714
-0.20(-1.07%)
Nov 24, 2017
18.64
18.76
18.55
18.68
88,686
+0.00(+0.00%)
Nov 23, 2017
18.51
18.68
18.48
18.68
79,608
+0.20(+1.08%)
Nov 22, 2017
18.40
18.58
18.40
18.48
127,948
+0.15(+0.82%)
Nov 21, 2017
18.41
18.62
18.28
18.33
221,806
-0.04(-0.22%)
Nov 20, 2017
18.44
18.55
18.35
18.37
112,066
-0.10(-0.54%)
Nov 17, 2017
18.79
18.79
18.33
18.47
183,747
-0.27(-1.44%)
Nov 16, 2017
18.30
18.79
18.27
18.74
171,624
+0.49(+2.68%)
Nov 15, 2017
18.09
18.28
17.90
18.25
216,290
+0.07(+0.39%)
Nov 14, 2017
18.49
18.49
18.11
18.18
156,115
-0.17(-0.93%)
Nov 13, 2017
18.35
18.45
18.21
18.35
149,243
+0.01(+0.05%)
Nov 10, 2017
18.49
18.54
18.20
18.34
225,794
-0.15(-0.81%)
Nov 09, 2017
18.60
18.74
18.35
18.49
223,140
-0.14(-0.75%)
Nov 08, 2017
18.75
18.95
18.35
18.63
301,865
-0.11(-0.59%)
Nov 07, 2017
19.14
19.42
18.65
18.74
756,282
-1.28(-6.39%)
Nov 06, 2017
20.03
20.04
19.87
20.02
136,846
+0.09(+0.45%)
Nov 03, 2017
20.12
20.13
19.85
19.93
170,466
-0.15(-0.75%)
Nov 02, 2017
20.55
20.55
19.99
20.08
272,044
-0.47(-2.29%)
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
.