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 (%)
Apr 30, 2018
17.30
17.32
17.00
17.03
117,646
-0.24(-1.39%)
Apr 27, 2018
17.35
17.43
17.20
17.27
46,839
-0.18(-1.03%)
Apr 26, 2018
17.22
17.55
17.22
17.45
145,632
+0.29(+1.69%)
Apr 25, 2018
17.26
17.31
17.11
17.16
96,393
-0.08(-0.46%)
Apr 24, 2018
17.45
17.54
17.24
17.24
135,420
-0.18(-1.03%)
Apr 23, 2018
17.69
17.85
17.36
17.42
181,677
-0.22(-1.25%)
Apr 20, 2018
17.76
17.88
17.60
17.64
99,280
-0.11(-0.62%)
Apr 19, 2018
17.30
18.00
17.30
17.75
196,787
+0.50(+2.90%)
Apr 18, 2018
18.65
18.65
17.13
17.25
491,450
-1.24(-6.71%)
Apr 17, 2018
17.48
18.59
17.44
18.49
516,612
+1.63(+9.67%)
Apr 16, 2018
16.54
16.92
16.50
16.86
230,963
+0.34(+2.06%)
Apr 13, 2018
16.68
16.74
16.43
16.52
88,039
-0.12(-0.72%)
Apr 12, 2018
16.80
16.86
16.60
16.64
163,530
-0.10(-0.60%)
Apr 11, 2018
17.03
17.05
16.73
16.74
80,799
-0.28(-1.65%)
Apr 10, 2018
17.09
17.20
16.98
17.02
154,864
+0.02(+0.12%)
Apr 09, 2018
16.97
17.13
16.86
17.00
100,301
+0.10(+0.59%)
Apr 06, 2018
17.10
17.13
16.85
16.90
111,625
-0.23(-1.34%)
Apr 05, 2018
16.61
17.17
16.61
17.13
260,101
+0.56(+3.38%)
Apr 04, 2018
16.54
16.61
16.42
16.57
180,565
+0.07(+0.42%)
Apr 03, 2018
16.40
16.56
16.37
16.50
172,537
+0.11(+0.67%)
Apr 02, 2018
16.39
16.40
16.24
16.39
216,548
+0.00(+0.00%)
Mar 29, 2018
16.39
16.39
16.39
0
-0.15(-0.91%)
Mar 28, 2018
16.67
16.67
16.39
16.54
130,832
-0.17(-1.02%)
Mar 27, 2018
16.96
17.00
16.67
16.71
134,751
-0.27(-1.59%)
Mar 26, 2018
17.47
17.47
16.90
16.98
313,512
-0.35(-2.02%)
Mar 23, 2018
17.64
17.86
17.27
17.33
163,666
-0.30(-1.70%)
Mar 22, 2018
17.87
17.92
17.58
17.63
141,341
-0.27(-1.51%)
Mar 21, 2018
17.84
17.99
17.80
17.90
105,957
+0.05(+0.28%)
Mar 20, 2018
17.91
18.02
17.81
17.85
146,439
-0.11(-0.61%)
Mar 19, 2018
17.94
18.01
17.82
17.96
135,441
+0.00(+0.00%)
Mar 16, 2018
18.26
18.27
17.96
17.96
285,360
-0.28(-1.54%)
Mar 15, 2018
18.03
18.28
18.00
18.24
185,729
+0.23(+1.28%)
Mar 14, 2018
18.03
18.31
17.97
18.01
276,830
+0.05(+0.28%)
Mar 13, 2018
18.35
18.37
17.89
17.96
174,582
-0.34(-1.86%)
Mar 12, 2018
18.10
18.32
18.02
18.30
158,109
+0.24(+1.33%)
Mar 09, 2018
18.50
18.50
17.96
18.06
188,705
-0.39(-2.11%)
Mar 08, 2018
18.00
18.46
17.70
18.45
246,411
+0.52(+2.90%)
Mar 07, 2018
18.06
18.20
17.79
17.93
253,656
-0.19(-1.05%)
Mar 06, 2018
18.98
18.99
18.01
18.12
603,695
-1.07(-5.58%)
Mar 05, 2018
19.15
19.38
19.04
19.19
136,551
+0.04(+0.21%)
Mar 02, 2018
18.81
19.20
18.75
19.15
87,611
+0.26(+1.38%)
Mar 01, 2018
19.00
19.08
18.71
18.89
97,565
-0.11(-0.58%)
Feb 28, 2018
19.15
19.20
18.84
19.00
97,622
-0.12(-0.63%)
Feb 27, 2018
19.38
19.41
19.03
19.12
102,025
-0.29(-1.49%)
Feb 26, 2018
19.47
19.47
19.30
19.41
126,805
+0.02(+0.10%)
Feb 23, 2018
19.41
19.54
19.35
19.39
94,055
+0.01(+0.05%)
Feb 22, 2018
19.26
19.51
19.19
19.38
82,102
+0.12(+0.62%)
Feb 21, 2018
18.94
19.40
18.94
19.26
207,384
+0.29(+1.53%)
Feb 20, 2018
19.13
19.27
18.92
18.97
57,332
-0.20(-1.04%)
Feb 16, 2018
19.17
19.17
19.17
0
-0.11(-0.57%)
Feb 15, 2018
19.67
19.67
19.18
19.28
80,443
-0.07(-0.36%)
Feb 14, 2018
18.86
19.42
18.86
19.35
91,845
+0.43(+2.27%)
Feb 13, 2018
18.88
18.99
18.81
18.92
66,117
-0.13(-0.68%)
Feb 12, 2018
18.74
19.15
18.66
19.05
115,526
+0.33(+1.76%)
Feb 09, 2018
18.90
19.08
18.49
18.72
143,684
-0.13(-0.69%)
Feb 08, 2018
19.18
19.21
18.82
18.85
146,836
-0.24(-1.26%)
Feb 07, 2018
19.22
19.45
19.06
19.09
121,757
-0.11(-0.57%)
Feb 06, 2018
18.88
19.30
18.83
19.20
156,133
+0.06(+0.31%)
Feb 05, 2018
19.25
19.76
19.00
19.14
161,615
-0.26(-1.34%)
Feb 02, 2018
19.18
19.52
18.95
19.40
324,643
+0.11(+0.57%)
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
.