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 (%)
Nov 28, 2014
34.55
34.79
34.48
34.79
53,242
+0.20(+0.58%)
Nov 27, 2014
34.87
34.91
34.30
34.59
51,793
+0.20(+0.58%)
Nov 26, 2014
34.24
34.63
34.20
34.39
132,957
+0.00(+0.00%)
Nov 25, 2014
34.00
34.55
33.84
34.39
258,475
+0.42(+1.24%)
Nov 24, 2014
34.37
34.42
33.75
33.97
57,322
-0.32(-0.93%)
Nov 21, 2014
34.28
34.60
34.04
34.29
99,593
+0.17(+0.50%)
Nov 20, 2014
33.68
34.22
33.44
34.12
66,438
+0.38(+1.13%)
Nov 19, 2014
33.43
33.95
33.27
33.74
125,213
+0.30(+0.90%)
Nov 18, 2014
32.71
33.50
32.71
33.44
109,886
+0.58(+1.77%)
Nov 17, 2014
34.13
34.13
31.41
32.86
318,805
-1.44(-4.20%)
Nov 14, 2014
34.50
34.60
34.17
34.30
140,006
-0.18(-0.52%)
Nov 13, 2014
34.43
34.69
34.32
34.48
101,240
-0.14(-0.40%)
Nov 12, 2014
34.00
34.73
34.00
34.62
248,868
+0.38(+1.11%)
Nov 11, 2014
33.59
34.41
33.40
34.24
100,196
+0.57(+1.69%)
Nov 10, 2014
33.89
34.09
33.37
33.67
48,962
-0.26(-0.77%)
Nov 07, 2014
33.85
34.09
33.83
33.93
65,479
-0.12(-0.35%)
Nov 06, 2014
34.14
34.18
33.86
34.05
62,264
-0.10(-0.29%)
Nov 05, 2014
33.86
34.16
33.65
34.15
165,028
+0.37(+1.10%)
Nov 04, 2014
33.70
33.96
33.50
33.78
305,931
-0.09(-0.27%)
Nov 03, 2014
33.48
33.99
33.48
33.87
163,037
+0.10(+0.30%)
Oct 31, 2014
33.20
33.91
33.00
33.77
145,601
+0.77(+2.33%)
Oct 30, 2014
32.27
33.15
32.25
33.00
260,866
+0.67(+2.07%)
Oct 29, 2014
32.08
32.40
31.81
32.33
90,918
+0.23(+0.72%)
Oct 28, 2014
31.78
32.31
31.65
32.10
94,063
+0.46(+1.45%)
Oct 27, 2014
31.48
31.91
31.30
31.64
164,672
+0.09(+0.29%)
Oct 24, 2014
31.48
31.74
31.21
31.55
194,153
+0.15(+0.48%)
Oct 23, 2014
30.29
31.61
30.29
31.40
521,842
+1.16(+3.84%)
Oct 22, 2014
30.87
31.19
30.19
30.24
422,980
-0.61(-1.98%)
Oct 21, 2014
30.60
31.17
30.46
30.85
219,846
+0.77(+2.56%)
Oct 20, 2014
29.47
30.27
29.28
30.08
121,301
+0.80(+2.73%)
Oct 17, 2014
29.20
29.82
29.19
29.28
152,184
+0.23(+0.79%)
Oct 16, 2014
27.60
29.20
27.60
29.05
178,679
+0.94(+3.34%)
Oct 15, 2014
28.42
28.51
27.60
28.11
109,441
-0.53(-1.85%)
Oct 14, 2014
29.09
29.21
28.39
28.64
111,598
-0.54(-1.85%)
Oct 10, 2014
29.18
29.18
29.18
0
-0.46(-1.55%)
Oct 09, 2014
29.98
30.20
29.44
29.64
64,484
-0.34(-1.13%)
Oct 08, 2014
30.19
30.19
29.60
29.98
40,387
-0.14(-0.46%)
Oct 07, 2014
30.08
30.61
30.07
30.12
48,309
+0.03(+0.10%)
Oct 06, 2014
30.20
30.41
29.72
30.09
68,687
+0.02(+0.07%)
Oct 03, 2014
30.37
30.58
29.89
30.07
54,116
+0.11(+0.37%)
Oct 02, 2014
30.00
30.13
29.38
29.96
142,515
-0.21(-0.70%)
Oct 01, 2014
31.00
31.00
29.70
30.17
163,728
-0.84(-2.71%)
Sep 30, 2014
31.30
31.30
30.43
31.01
65,887
-0.14(-0.45%)
Sep 29, 2014
30.90
31.21
30.53
31.15
74,284
+0.06(+0.19%)
Sep 26, 2014
30.90
31.25
30.57
31.09
43,848
+0.12(+0.39%)
Sep 25, 2014
31.53
31.54
30.72
30.97
80,429
-0.54(-1.71%)
Sep 24, 2014
31.70
31.86
31.07
31.51
41,769
-0.16(-0.51%)
Sep 23, 2014
31.67
31.95
31.67
31.67
72,630
+0.00(+0.00%)
Sep 22, 2014
32.28
32.30
31.25
31.67
102,820
-0.79(-2.43%)
Sep 19, 2014
32.90
33.00
32.00
32.46
578,269
-0.51(-1.55%)
Sep 18, 2014
33.17
33.49
32.97
32.97
241,422
-0.20(-0.60%)
Sep 17, 2014
32.69
33.42
32.69
33.17
47,656
+0.31(+0.94%)
Sep 16, 2014
33.57
33.57
32.62
32.86
89,975
-0.79(-2.35%)
Sep 15, 2014
32.46
33.76
32.46
33.65
122,688
+1.15(+3.54%)
Sep 12, 2014
32.80
32.87
32.32
32.50
30,339
-0.29(-0.88%)
Sep 11, 2014
32.81
33.00
32.54
32.79
45,809
-0.01(-0.03%)
Sep 10, 2014
32.53
33.00
32.53
32.80
38,379
+0.14(+0.43%)
Sep 09, 2014
32.91
33.01
32.55
32.66
40,636
-0.35(-1.06%)
Sep 08, 2014
33.01
33.31
32.81
33.01
49,580
-0.20(-0.60%)
Sep 05, 2014
33.15
33.37
33.00
33.21
104,588
+0.06(+0.18%)
Sep 04, 2014
32.91
33.25
32.91
33.15
111,422
+0.31(+0.94%)
Sep 03, 2014
33.49
33.58
32.73
32.84
81,053
-0.81(-2.41%)
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
.