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 (%)
May 31, 2016
29.15
29.48
28.92
29.15
432,097
+0.07(+0.24%)
May 30, 2016
29.36
29.36
28.89
29.08
37,322
-0.04(-0.14%)
May 27, 2016
29.31
29.33
29.08
29.12
60,967
-0.09(-0.31%)
May 26, 2016
29.48
29.48
29.05
29.21
41,693
-0.12(-0.41%)
May 25, 2016
29.46
29.58
29.10
29.33
57,383
-0.01(-0.03%)
May 24, 2016
29.09
29.35
29.04
29.34
46,227
+0.39(+1.35%)
May 20, 2016
28.95
28.95
28.95
0
-0.06(-0.21%)
May 19, 2016
28.87
29.13
28.58
29.01
38,943
+0.15(+0.52%)
May 18, 2016
29.23
29.24
28.80
28.86
66,204
-0.40(-1.37%)
May 17, 2016
29.08
29.26
29.07
29.26
24,481
+0.10(+0.34%)
May 16, 2016
29.15
29.30
28.88
29.16
85,114
+0.23(+0.80%)
May 13, 2016
28.73
29.02
28.71
28.93
63,132
+0.21(+0.73%)
May 12, 2016
29.01
29.20
28.20
28.72
134,182
-0.28(-0.97%)
May 11, 2016
29.39
29.40
27.42
29.00
148,630
-0.39(-1.33%)
May 10, 2016
29.33
29.63
29.20
29.39
34,196
+0.24(+0.82%)
May 09, 2016
28.98
29.26
28.93
29.15
31,427
+0.25(+0.87%)
May 06, 2016
28.85
29.41
28.85
28.90
89,983
+0.05(+0.17%)
May 05, 2016
29.07
29.32
28.71
28.85
141,852
-0.13(-0.45%)
May 04, 2016
29.47
29.75
28.97
28.98
123,926
-0.58(-1.96%)
May 03, 2016
29.85
29.85
29.01
29.56
102,500
-0.37(-1.24%)
May 02, 2016
30.06
30.22
29.79
29.93
80,742
-0.08(-0.27%)
Apr 29, 2016
30.42
30.65
29.68
30.01
137,605
-0.40(-1.32%)
Apr 28, 2016
30.95
31.02
30.41
30.41
81,801
-0.67(-2.16%)
Apr 27, 2016
30.61
31.14
30.61
31.08
126,180
+0.46(+1.50%)
Apr 26, 2016
31.14
31.18
30.62
30.62
149,706
-0.37(-1.19%)
Apr 25, 2016
31.11
31.11
30.60
30.99
77,374
+0.10(+0.32%)
Apr 22, 2016
30.70
31.17
30.49
30.89
160,933
+0.27(+0.88%)
Apr 21, 2016
30.30
30.75
30.23
30.62
100,581
+0.31(+1.02%)
Apr 20, 2016
30.14
30.49
30.03
30.31
216,355
+0.12(+0.40%)
Apr 19, 2016
30.46
30.46
30.17
30.19
102,348
-0.14(-0.46%)
Apr 18, 2016
30.20
30.46
29.84
30.33
131,071
+0.02(+0.07%)
Apr 15, 2016
30.41
30.45
30.04
30.31
86,147
-0.09(-0.30%)
Apr 14, 2016
30.69
30.71
30.22
30.40
104,419
-0.30(-0.98%)
Apr 13, 2016
30.40
30.85
29.68
30.70
394,429
+0.52(+1.72%)
Apr 12, 2016
29.37
30.37
29.15
30.18
292,149
+0.95(+3.25%)
Apr 11, 2016
29.60
29.60
28.95
29.23
71,454
-0.34(-1.15%)
Apr 08, 2016
29.72
29.72
29.19
29.57
127,768
+0.08(+0.27%)
Apr 07, 2016
29.36
29.65
29.01
29.49
118,192
+0.02(+0.07%)
Apr 06, 2016
28.80
29.67
28.80
29.47
368,930
+0.80(+2.79%)
Apr 05, 2016
28.23
28.86
28.00
28.67
116,902
+0.42(+1.49%)
Apr 04, 2016
28.06
28.35
27.79
28.25
113,372
+0.36(+1.29%)
Apr 01, 2016
27.82
28.14
27.51
27.89
93,197
-0.11(-0.39%)
Mar 31, 2016
27.92
28.12
27.63
28.00
78,121
+0.31(+1.12%)
Mar 30, 2016
27.81
28.10
27.59
27.69
155,619
+0.02(+0.07%)
Mar 29, 2016
27.31
27.67
26.99
27.67
63,135
+0.28(+1.02%)
Mar 28, 2016
27.12
27.43
26.86
27.39
35,355
+0.26(+0.96%)
Mar 24, 2016
27.13
27.13
27.13
0
-0.18(-0.66%)
Mar 23, 2016
27.98
27.98
27.23
27.31
63,011
-0.59(-2.11%)
Mar 22, 2016
27.74
28.12
27.43
27.90
147,421
+0.23(+0.83%)
Mar 21, 2016
27.45
27.86
27.28
27.67
59,388
+0.24(+0.87%)
Mar 18, 2016
27.38
27.65
27.17
27.43
126,961
+0.28(+1.03%)
Mar 17, 2016
27.19
27.71
27.00
27.15
111,797
+0.06(+0.22%)
Mar 16, 2016
27.09
27.20
26.95
27.09
384,089
-0.01(-0.04%)
Mar 15, 2016
27.20
27.25
26.86
27.10
119,174
-0.21(-0.77%)
Mar 14, 2016
26.48
27.32
26.36
27.31
238,298
+0.85(+3.21%)
Mar 11, 2016
26.78
26.84
26.36
26.46
239,147
-0.11(-0.41%)
Mar 10, 2016
26.50
26.85
26.30
26.57
385,903
+0.13(+0.49%)
Mar 09, 2016
25.99
26.89
25.66
26.44
442,768
+1.09(+4.30%)
Mar 08, 2016
25.41
25.64
24.99
25.35
324,059
+0.05(+0.20%)
Mar 07, 2016
24.96
25.49
24.95
25.30
108,919
+0.48(+1.93%)
Mar 04, 2016
24.66
25.02
24.65
24.82
361,720
+0.27(+1.10%)
Mar 03, 2016
24.52
24.76
24.52
24.55
55,213
-0.04(-0.16%)
Mar 02, 2016
24.22
24.69
24.21
24.59
64,836
+0.38(+1.57%)
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
.