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 (%)
Oct 31, 2016
20.37
20.37
19.52
19.71
218,799
-0.63(-3.10%)
Oct 28, 2016
20.79
20.79
20.32
20.34
119,856
-0.41(-1.98%)
Oct 27, 2016
21.00
21.01
20.71
20.75
94,021
-0.32(-1.52%)
Oct 26, 2016
21.12
21.30
21.00
21.07
64,912
-0.13(-0.61%)
Oct 25, 2016
21.64
21.64
21.12
21.20
82,257
-0.37(-1.72%)
Oct 24, 2016
21.65
21.65
21.30
21.57
59,473
+0.09(+0.42%)
Oct 21, 2016
20.99
21.59
20.98
21.48
194,225
+0.48(+2.29%)
Oct 20, 2016
21.05
21.15
20.94
21.00
132,068
+0.00(+0.00%)
Oct 19, 2016
21.10
21.22
20.96
21.00
131,497
-0.04(-0.19%)
Oct 18, 2016
20.85
21.13
20.73
21.04
268,274
+0.27(+1.30%)
Oct 17, 2016
20.71
21.11
20.71
20.77
85,795
-0.05(-0.24%)
Oct 14, 2016
21.05
21.22
20.72
20.82
289,591
-0.07(-0.34%)
Oct 13, 2016
21.20
21.21
20.71
20.89
224,214
-0.34(-1.60%)
Oct 12, 2016
21.31
21.42
21.12
21.23
129,095
-0.08(-0.38%)
Oct 11, 2016
21.74
21.85
21.22
21.31
97,780
-0.33(-1.52%)
Oct 07, 2016
21.64
21.64
21.64
0
-0.11(-0.51%)
Oct 06, 2016
21.76
21.80
21.45
21.75
102,871
+0.14(+0.65%)
Oct 05, 2016
21.76
21.80
21.37
21.61
132,851
-0.07(-0.32%)
Oct 04, 2016
22.35
22.51
21.58
21.68
238,520
-0.40(-1.81%)
Oct 03, 2016
22.38
23.05
22.03
22.08
178,865
-0.30(-1.34%)
Sep 30, 2016
22.42
22.55
22.24
22.38
124,537
-0.07(-0.31%)
Sep 29, 2016
22.35
22.94
22.31
22.45
158,392
+0.10(+0.45%)
Sep 28, 2016
22.20
22.44
22.01
22.35
73,680
+0.21(+0.95%)
Sep 27, 2016
22.13
22.32
22.07
22.14
95,796
+0.01(+0.05%)
Sep 26, 2016
22.63
22.65
22.10
22.13
116,873
-0.53(-2.34%)
Sep 23, 2016
22.80
22.81
22.50
22.66
62,291
-0.22(-0.96%)
Sep 22, 2016
22.71
23.05
22.68
22.88
49,376
+0.29(+1.28%)
Sep 21, 2016
22.80
22.97
22.57
22.59
75,319
-0.08(-0.35%)
Sep 20, 2016
22.30
22.78
22.26
22.67
59,282
+0.44(+1.98%)
Sep 19, 2016
22.14
22.42
22.11
22.23
92,309
+0.08(+0.36%)
Sep 16, 2016
22.41
22.44
22.13
22.15
130,809
-0.30(-1.34%)
Sep 15, 2016
22.35
22.75
22.35
22.45
66,659
+0.23(+1.04%)
Sep 14, 2016
22.29
22.58
22.20
22.22
81,763
-0.14(-0.63%)
Sep 13, 2016
22.46
22.54
22.01
22.36
120,088
-0.29(-1.28%)
Sep 12, 2016
22.77
22.89
22.20
22.65
111,363
-0.11(-0.48%)
Sep 09, 2016
23.29
23.35
22.76
22.76
105,768
-0.39(-1.68%)
Sep 08, 2016
22.84
23.18
22.57
23.15
151,266
+0.55(+2.43%)
Sep 07, 2016
21.70
22.60
21.66
22.60
222,512
+0.90(+4.15%)
Sep 06, 2016
22.07
22.08
21.25
21.70
1,319,183
-0.39(-1.77%)
Sep 02, 2016
22.09
22.09
22.09
0
-0.23(-1.03%)
Sep 01, 2016
22.91
22.91
22.26
22.32
167,818
-0.67(-2.91%)
Aug 31, 2016
23.21
23.57
22.87
22.99
101,554
-0.16(-0.69%)
Aug 30, 2016
22.96
23.20
22.78
23.15
101,166
+0.26(+1.14%)
Aug 29, 2016
22.66
22.96
22.41
22.89
69,480
+0.16(+0.70%)
Aug 26, 2016
22.78
23.00
22.53
22.73
105,489
+0.01(+0.04%)
Aug 25, 2016
22.63
22.80
22.35
22.72
183,458
+0.05(+0.22%)
Aug 24, 2016
22.77
22.82
22.59
22.67
203,419
-0.15(-0.66%)
Aug 23, 2016
22.87
22.92
22.72
22.82
210,076
+0.00(+0.00%)
Aug 22, 2016
23.10
23.10
22.59
22.82
214,766
-0.26(-1.13%)
Aug 19, 2016
23.36
23.36
23.03
23.08
320,017
-0.38(-1.62%)
Aug 18, 2016
23.52
23.61
23.33
23.46
221,220
-0.22(-0.93%)
Aug 17, 2016
23.90
23.92
23.59
23.68
87,637
-0.18(-0.75%)
Aug 16, 2016
24.07
24.07
23.69
23.86
84,905
-0.13(-0.54%)
Aug 15, 2016
23.65
24.11
23.50
23.99
125,125
+0.29(+1.22%)
Aug 12, 2016
23.99
23.99
23.50
23.70
140,018
-0.31(-1.29%)
Aug 11, 2016
24.35
24.35
23.67
24.01
278,821
-0.23(-0.95%)
Aug 10, 2016
24.22
24.45
23.95
24.24
187,186
+0.22(+0.92%)
Aug 09, 2016
24.35
24.55
23.99
24.02
264,034
-0.24(-0.99%)
Aug 08, 2016
23.77
24.38
23.60
24.26
221,250
+0.73(+3.10%)
Aug 05, 2016
23.38
23.74
23.34
23.53
154,744
+0.27(+1.16%)
Aug 04, 2016
23.18
23.47
23.05
23.26
185,551
+0.26(+1.13%)
Aug 03, 2016
23.24
23.39
22.97
23.00
207,992
-0.26(-1.12%)
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
.