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 30, 2018
18.60
18.68
18.43
18.67
76,810
+0.12(+0.65%)
Nov 29, 2018
18.62
18.95
18.43
18.55
95,539
-0.23(-1.22%)
Nov 28, 2018
18.20
18.88
18.18
18.78
233,004
+0.67(+3.70%)
Nov 27, 2018
18.19
18.26
18.02
18.11
104,013
-0.03(-0.17%)
Nov 26, 2018
18.69
18.83
18.09
18.14
251,283
-0.45(-2.42%)
Nov 23, 2018
18.58
18.85
18.49
18.59
66,388
-0.03(-0.16%)
Nov 22, 2018
18.43
18.62
18.37
18.62
34,715
+0.22(+1.20%)
Nov 21, 2018
18.73
18.75
18.20
18.40
142,064
-0.29(-1.55%)
Nov 20, 2018
17.71
19.19
17.70
18.69
396,535
+1.29(+7.41%)
Nov 19, 2018
17.45
17.58
17.36
17.40
71,490
-0.11(-0.63%)
Nov 16, 2018
17.41
17.59
17.41
17.51
128,552
+0.10(+0.57%)
Nov 15, 2018
17.67
17.69
17.33
17.41
145,113
-0.32(-1.80%)
Nov 14, 2018
18.08
18.21
17.54
17.73
118,648
-0.32(-1.77%)
Nov 13, 2018
17.67
18.11
17.64
18.05
250,651
+0.42(+2.38%)
Nov 12, 2018
18.01
18.01
17.59
17.63
122,602
-0.37(-2.06%)
Nov 09, 2018
17.93
18.03
17.78
18.00
157,658
-0.04(-0.22%)
Nov 08, 2018
18.25
18.46
17.99
18.04
124,655
-0.20(-1.10%)
Nov 07, 2018
18.31
18.44
18.09
18.24
198,436
-0.02(-0.11%)
Nov 06, 2018
19.40
19.40
17.65
18.26
697,095
-1.33(-6.79%)
Nov 05, 2018
19.01
19.67
19.01
19.59
260,754
+0.49(+2.57%)
Nov 02, 2018
19.42
19.42
19.07
19.10
152,714
-0.18(-0.93%)
Nov 01, 2018
19.27
19.40
19.18
19.28
74,369
+0.04(+0.21%)
Oct 31, 2018
19.19
19.38
19.17
19.24
78,365
+0.15(+0.79%)
Oct 30, 2018
19.00
19.09
18.83
19.09
91,822
-0.01(-0.05%)
Oct 29, 2018
19.50
19.84
18.93
19.10
180,818
-0.23(-1.19%)
Oct 26, 2018
19.19
19.42
19.01
19.33
113,184
+0.04(+0.21%)
Oct 25, 2018
19.36
19.55
19.26
19.29
187,863
+0.02(+0.10%)
Oct 24, 2018
19.97
20.03
19.22
19.27
123,873
-0.74(-3.70%)
Oct 23, 2018
20.00
20.04
19.30
20.01
172,942
-0.15(-0.74%)
Oct 22, 2018
19.99
20.30
19.92
20.16
133,183
+0.22(+1.10%)
Oct 19, 2018
19.95
20.24
19.87
19.94
146,276
+0.03(+0.15%)
Oct 18, 2018
19.60
20.19
19.50
19.91
174,018
+0.27(+1.37%)
Oct 17, 2018
19.62
19.68
19.35
19.64
100,353
+0.01(+0.05%)
Oct 16, 2018
19.40
19.72
19.30
19.63
81,403
+0.26(+1.34%)
Oct 15, 2018
19.33
19.51
19.26
19.37
70,802
+0.08(+0.41%)
Oct 12, 2018
19.31
19.50
19.21
19.29
104,566
+0.07(+0.36%)
Oct 11, 2018
19.45
19.72
19.04
19.22
313,975
-0.33(-1.69%)
Oct 10, 2018
19.72
19.79
19.55
19.55
153,250
-0.20(-1.01%)
Oct 09, 2018
19.76
19.98
19.72
19.75
144,856
-0.20(-1.00%)
Oct 05, 2018
19.95
19.95
19.95
0
-0.35(-1.72%)
Oct 04, 2018
20.67
20.67
20.21
20.30
161,515
-0.40(-1.93%)
Oct 03, 2018
20.68
20.86
20.58
20.70
128,831
-0.08(-0.38%)
Oct 02, 2018
20.55
20.78
20.55
20.78
191,797
+0.26(+1.27%)
Oct 01, 2018
20.36
20.71
20.34
20.52
114,011
+0.23(+1.13%)
Sep 28, 2018
20.39
20.48
20.25
20.29
96,906
-0.18(-0.88%)
Sep 27, 2018
20.42
20.53
20.23
20.47
163,535
-0.04(-0.20%)
Sep 26, 2018
20.65
20.77
20.44
20.51
178,318
-0.18(-0.87%)
Sep 25, 2018
20.78
20.79
20.59
20.69
181,327
-0.02(-0.10%)
Sep 24, 2018
20.76
20.81
20.65
20.71
204,601
+0.03(+0.15%)
Sep 21, 2018
20.67
20.88
20.59
20.68
294,531
+0.01(+0.05%)
Sep 20, 2018
20.56
20.94
20.55
20.67
275,773
+0.18(+0.88%)
Sep 19, 2018
20.33
20.69
20.33
20.49
406,869
+0.06(+0.29%)
Sep 18, 2018
20.12
20.55
20.00
20.43
263,706
+0.34(+1.69%)
Sep 17, 2018
20.26
20.59
20.04
20.09
384,379
+0.38(+1.93%)
Sep 14, 2018
19.46
19.88
19.41
19.71
202,695
+0.26(+1.34%)
Sep 13, 2018
19.46
19.50
19.33
19.45
89,167
+0.06(+0.31%)
Sep 12, 2018
19.20
19.50
19.09
19.39
242,106
+0.17(+0.88%)
Sep 11, 2018
19.20
19.35
18.97
19.22
145,448
-0.03(-0.16%)
Sep 10, 2018
19.06
19.38
19.00
19.25
130,472
+0.21(+1.10%)
Sep 07, 2018
19.17
19.17
18.72
19.04
146,876
-0.15(-0.78%)
Sep 06, 2018
19.16
19.47
19.12
19.19
185,926
+0.01(+0.05%)
Sep 05, 2018
18.60
19.35
18.60
19.18
254,491
+0.59(+3.17%)
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
.