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 (%)
Mar 31, 2015
32.60
33.23
32.60
33.02
22,035
+0.22(+0.67%)
Mar 30, 2015
32.80
33.21
32.66
32.80
38,007
+0.15(+0.46%)
Mar 27, 2015
33.15
33.15
32.40
32.65
56,754
-0.55(-1.66%)
Mar 26, 2015
32.66
33.37
32.66
33.20
78,593
+0.09(+0.27%)
Mar 25, 2015
33.50
33.74
32.79
33.11
65,916
-0.33(-0.99%)
Mar 24, 2015
33.45
33.86
33.03
33.44
140,261
+0.08(+0.24%)
Mar 23, 2015
33.72
34.35
33.30
33.36
50,332
-0.28(-0.83%)
Mar 20, 2015
32.95
33.91
32.33
33.64
202,810
+2.14(+6.79%)
Mar 19, 2015
31.40
32.08
31.08
31.50
42,390
-0.20(-0.63%)
Mar 18, 2015
30.74
32.13
30.74
31.70
48,344
+0.70(+2.26%)
Mar 17, 2015
31.82
31.82
30.97
31.00
154,733
-0.85(-2.67%)
Mar 16, 2015
32.45
32.89
31.85
31.85
52,384
-0.59(-1.82%)
Mar 13, 2015
32.50
33.12
32.25
32.44
44,611
-0.08(-0.25%)
Mar 12, 2015
32.88
33.20
32.52
32.52
30,504
-0.31(-0.94%)
Mar 11, 2015
32.35
33.00
32.35
32.83
52,635
+0.62(+1.92%)
Mar 10, 2015
33.04
33.28
32.07
32.21
58,783
-1.14(-3.42%)
Mar 09, 2015
32.70
33.53
32.70
33.35
58,000
+0.85(+2.62%)
Mar 06, 2015
33.09
33.25
32.50
32.50
96,850
-0.59(-1.78%)
Mar 05, 2015
32.86
33.09
32.75
33.09
44,736
+0.25(+0.76%)
Mar 04, 2015
32.99
32.70
32.84
41,875
-0.24(-0.73%)
Mar 03, 2015
33.00
33.03
32.75
33.08
165,844
+0.08(+0.24%)
Mar 02, 2015
32.38
33.19
32.38
33.00
61,905
+0.64(+1.98%)
Feb 27, 2015
32.54
32.75
32.27
32.36
69,587
-0.25(-0.77%)
Feb 26, 2015
32.26
33.00
32.26
32.61
100,307
+0.28(+0.87%)
Feb 25, 2015
32.81
33.15
32.00
32.33
185,649
-0.57(-1.73%)
Feb 24, 2015
32.58
33.20
32.58
32.90
183,902
+0.32(+0.98%)
Feb 23, 2015
32.79
32.79
31.89
32.58
130,530
-0.31(-0.94%)
Feb 20, 2015
33.25
33.35
32.80
32.89
147,217
-0.27(-0.81%)
Feb 19, 2015
33.37
33.70
32.84
33.16
136,123
-0.40(-1.19%)
Feb 18, 2015
33.42
33.80
33.37
33.56
80,229
+0.14(+0.42%)
Feb 17, 2015
33.91
34.07
33.26
33.42
81,728
-0.52(-1.53%)
Feb 13, 2015
33.94
33.94
33.94
0
-0.26(-0.76%)
Feb 12, 2015
34.30
34.47
33.90
34.20
50,310
+0.13(+0.38%)
Feb 11, 2015
34.34
34.60
33.73
34.07
48,655
-0.24(-0.70%)
Feb 10, 2015
34.70
34.85
34.24
34.31
71,196
-0.20(-0.58%)
Feb 09, 2015
34.43
34.67
34.10
34.51
76,895
-0.17(-0.49%)
Feb 06, 2015
34.27
34.92
34.27
34.68
47,232
+0.47(+1.37%)
Feb 05, 2015
34.39
35.09
33.92
34.21
67,045
+0.01(+0.03%)
Feb 04, 2015
34.48
34.68
33.95
34.20
79,226
-0.53(-1.53%)
Feb 03, 2015
34.23
35.18
34.23
34.73
134,399
+0.52(+1.52%)
Feb 02, 2015
33.21
34.36
33.10
34.21
114,592
+0.91(+2.73%)
Jan 30, 2015
34.00
34.21
32.83
33.30
797,105
-1.20(-3.48%)
Jan 29, 2015
34.00
34.91
33.91
34.50
137,344
+0.45(+1.32%)
Jan 28, 2015
34.31
34.80
33.83
34.05
125,655
-0.17(-0.50%)
Jan 27, 2015
34.25
34.67
33.56
34.22
121,922
-0.38(-1.10%)
Jan 26, 2015
34.92
35.25
34.05
34.60
125,665
-0.24(-0.69%)
Jan 23, 2015
36.39
36.39
34.65
34.84
172,730
-1.96(-5.33%)
Jan 22, 2015
35.97
37.20
35.63
36.80
206,256
+0.90(+2.51%)
Jan 21, 2015
35.00
36.12
34.75
35.90
180,284
+0.90(+2.57%)
Jan 20, 2015
34.20
35.28
33.73
35.00
164,431
+0.85(+2.49%)
Jan 19, 2015
34.48
34.81
34.15
34.15
81,719
-0.34(-0.99%)
Jan 16, 2015
34.49
34.68
34.08
34.49
121,460
-0.05(-0.14%)
Jan 15, 2015
34.64
34.93
34.08
34.54
62,084
-0.09(-0.26%)
Jan 14, 2015
34.79
34.86
34.00
34.63
60,638
-0.55(-1.56%)
Jan 13, 2015
34.03
35.44
33.98
35.18
174,709
+1.44(+4.27%)
Jan 12, 2015
33.66
33.93
32.74
33.74
130,116
-0.01(-0.03%)
Jan 09, 2015
33.50
34.11
33.50
33.75
100,781
+0.15(+0.45%)
Jan 08, 2015
33.56
33.62
32.90
33.60
86,371
+0.35(+1.05%)
Jan 07, 2015
32.85
33.36
32.77
33.25
101,026
+0.70(+2.15%)
Jan 06, 2015
35.12
35.12
32.38
32.55
229,769
-2.67(-7.58%)
Jan 05, 2015
35.09
35.54
34.98
35.22
153,219
-0.10(-0.28%)
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
.