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, 2019
18.34
18.43
18.13
18.22
112,831
-0.18(-0.98%)
May 30, 2019
18.64
18.83
18.40
18.40
96,694
-0.31(-1.66%)
May 29, 2019
18.80
19.08
18.62
18.71
153,798
-0.15(-0.80%)
May 28, 2019
19.06
19.24
18.83
18.86
132,215
-0.20(-1.05%)
May 27, 2019
18.87
19.19
18.87
19.06
94,631
+0.23(+1.22%)
May 24, 2019
18.31
18.92
18.16
18.83
148,605
+0.73(+4.03%)
May 23, 2019
18.63
18.64
18.05
18.10
206,566
-0.54(-2.90%)
May 22, 2019
18.82
18.88
18.62
18.64
102,670
-0.20(-1.06%)
May 21, 2019
18.72
18.92
18.63
18.84
74,398
+0.12(+0.64%)
May 17, 2019
18.72
18.72
18.72
0
-0.09(-0.48%)
May 16, 2019
18.86
19.00
18.79
18.81
94,478
+0.01(+0.05%)
May 15, 2019
18.70
18.94
18.50
18.80
123,183
+0.10(+0.53%)
May 14, 2019
18.40
18.74
18.40
18.70
129,190
+0.36(+1.96%)
May 13, 2019
18.21
18.40
17.94
18.34
153,817
-0.01(-0.05%)
May 10, 2019
18.34
18.51
18.07
18.35
140,402
-0.08(-0.43%)
May 09, 2019
18.56
18.57
18.25
18.43
154,946
-0.16(-0.86%)
May 08, 2019
18.50
18.81
18.50
18.59
161,679
+0.11(+0.60%)
May 07, 2019
18.45
18.80
18.35
18.48
279,583
+0.41(+2.27%)
May 06, 2019
17.89
18.18
17.89
18.07
141,663
-0.05(-0.28%)
May 03, 2019
17.88
18.17
17.85
18.12
71,529
+0.24(+1.34%)
May 02, 2019
18.08
18.16
17.70
17.88
169,192
-0.16(-0.89%)
May 01, 2019
18.10
18.28
17.99
18.04
176,243
-0.09(-0.50%)
Apr 30, 2019
18.11
18.18
18.02
18.13
155,398
-0.01(-0.06%)
Apr 29, 2019
18.01
18.17
17.99
18.14
142,126
+0.05(+0.28%)
Apr 26, 2019
18.03
18.13
17.93
18.09
132,981
+0.15(+0.84%)
Apr 25, 2019
18.00
18.09
17.92
17.94
404,720
-0.03(-0.17%)
Apr 24, 2019
18.05
18.23
17.92
17.97
178,292
-0.15(-0.83%)
Apr 23, 2019
18.11
18.20
18.01
18.12
196,669
+0.01(+0.06%)
Apr 22, 2019
18.62
18.69
18.02
18.11
300,675
-0.61(-3.26%)
Apr 18, 2019
18.72
18.72
18.72
0
+0.56(+3.08%)
Apr 17, 2019
20.30
20.30
17.80
18.16
988,016
-2.04(-10.10%)
Apr 16, 2019
20.62
20.62
19.99
20.20
250,448
-0.40(-1.94%)
Apr 15, 2019
20.63
20.72
20.55
20.60
61,020
-0.05(-0.24%)
Apr 12, 2019
20.73
20.73
20.63
20.65
31,500
+0.02(+0.10%)
Apr 11, 2019
20.66
20.75
20.60
20.63
55,128
+0.03(+0.15%)
Apr 10, 2019
20.67
20.71
20.56
20.60
66,423
-0.06(-0.29%)
Apr 09, 2019
20.62
20.75
20.51
20.66
72,091
+0.01(+0.05%)
Apr 08, 2019
20.69
20.88
20.62
20.65
79,635
-0.04(-0.19%)
Apr 05, 2019
20.70
20.77
20.59
20.69
155,747
+0.02(+0.10%)
Apr 04, 2019
20.86
20.87
20.51
20.67
180,123
-0.18(-0.86%)
Apr 03, 2019
21.00
21.03
20.79
20.85
170,354
-0.15(-0.71%)
Apr 02, 2019
21.24
21.31
20.98
21.00
123,734
-0.24(-1.13%)
Apr 01, 2019
21.10
21.24
21.03
21.24
112,445
+0.16(+0.76%)
Mar 29, 2019
20.88
21.19
20.80
21.08
172,756
+0.21(+1.01%)
Mar 28, 2019
20.50
20.87
20.45
20.87
122,670
+0.27(+1.31%)
Mar 27, 2019
20.64
20.73
20.57
20.60
71,559
-0.09(-0.43%)
Mar 26, 2019
20.68
20.76
20.55
20.69
81,824
+0.09(+0.44%)
Mar 25, 2019
20.62
20.92
20.46
20.60
86,908
-0.04(-0.19%)
Mar 22, 2019
20.93
20.93
20.55
20.64
233,754
-0.19(-0.91%)
Mar 21, 2019
20.70
21.00
20.70
20.83
79,140
+0.08(+0.39%)
Mar 20, 2019
20.80
20.82
20.64
20.75
65,963
-0.06(-0.29%)
Mar 19, 2019
20.87
21.06
20.76
20.81
109,215
-0.05(-0.24%)
Mar 18, 2019
20.41
21.00
20.41
20.86
201,313
+0.42(+2.05%)
Mar 15, 2019
20.21
20.44
20.21
20.44
151,225
+0.31(+1.54%)
Mar 14, 2019
20.67
20.67
20.10
20.13
118,753
-0.58(-2.80%)
Mar 13, 2019
20.53
20.72
20.21
20.71
213,266
+0.28(+1.37%)
Mar 12, 2019
20.65
21.05
20.41
20.43
168,761
-0.21(-1.02%)
Mar 11, 2019
20.37
21.08
20.14
20.64
261,008
+0.61(+3.05%)
Mar 08, 2019
20.10
20.12
19.87
20.03
156,414
-0.10(-0.50%)
Mar 07, 2019
21.41
21.41
19.93
20.13
525,193
-1.27(-5.93%)
Mar 06, 2019
20.50
21.40
20.40
21.40
712,583
+1.30(+6.47%)
Mar 05, 2019
20.43
20.55
20.07
20.10
131,506
-0.23(-1.13%)
Mar 04, 2019
20.00
20.34
19.99
20.33
259,181
+0.57(+2.88%)
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
.