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 (%)
Jul 31, 2017
22.53
22.67
22.40
22.54
78,426
+0.07(+0.31%)
Jul 28, 2017
22.47
22.73
22.35
22.47
70,696
-0.01(-0.04%)
Jul 27, 2017
22.01
22.53
21.97
22.48
174,858
+0.48(+2.18%)
Jul 26, 2017
21.98
22.30
21.80
22.00
125,149
-0.01(-0.05%)
Jul 25, 2017
22.21
22.42
21.93
22.01
82,586
-0.10(-0.45%)
Jul 24, 2017
22.01
22.22
21.98
22.11
59,455
+0.23(+1.05%)
Jul 21, 2017
22.21
22.37
21.73
21.88
87,128
-0.46(-2.06%)
Jul 20, 2017
22.50
22.51
22.24
22.34
21,436
-0.16(-0.71%)
Jul 19, 2017
22.58
22.58
22.11
22.50
48,118
-0.01(-0.04%)
Jul 18, 2017
22.56
22.56
22.26
22.51
34,219
+0.05(+0.22%)
Jul 17, 2017
22.20
22.79
22.20
22.46
48,038
+0.22(+0.99%)
Jul 14, 2017
22.35
22.66
22.19
22.24
44,207
-0.18(-0.80%)
Jul 13, 2017
23.00
23.00
22.30
22.42
112,549
-0.46(-2.01%)
Jul 12, 2017
22.81
22.99
22.69
22.88
48,056
+0.10(+0.44%)
Jul 11, 2017
22.62
22.89
22.60
22.78
62,318
+0.08(+0.35%)
Jul 10, 2017
22.67
22.74
22.60
22.70
53,114
-0.04(-0.18%)
Jul 07, 2017
22.99
22.99
22.35
22.74
76,972
+0.14(+0.62%)
Jul 06, 2017
23.30
23.30
22.50
22.60
155,198
-0.72(-3.09%)
Jul 05, 2017
23.17
23.42
22.60
23.32
176,037
+0.15(+0.65%)
Jul 04, 2017
23.05
23.45
23.05
23.17
74,291
+0.14(+0.61%)
Jul 03, 2017
23.03
23.03
23.03
23.03
0
+0.00(+0.00%)
Jun 30, 2017
23.33
22.47
23.03
272,921
+0.22(+0.96%)
Jun 29, 2017
22.05
22.83
22.05
22.81
356,500
+0.92(+4.20%)
Jun 28, 2017
20.18
21.91
20.18
21.89
339,147
+1.80(+8.96%)
Jun 27, 2017
20.07
20.36
20.05
20.09
89,310
+0.04(+0.20%)
Jun 26, 2017
20.39
20.40
20.00
20.05
48,671
-0.25(-1.23%)
Jun 23, 2017
20.12
20.64
20.12
20.30
89,622
+0.17(+0.84%)
Jun 22, 2017
19.83
20.18
19.78
20.13
106,151
+0.31(+1.56%)
Jun 21, 2017
19.70
20.08
19.70
19.82
54,919
+0.17(+0.87%)
Jun 20, 2017
19.95
19.95
19.65
19.65
116,048
-0.29(-1.45%)
Jun 19, 2017
20.21
20.25
19.91
19.94
126,894
-0.14(-0.70%)
Jun 16, 2017
20.18
20.18
20.05
20.08
85,558
+0.12(+0.60%)
Jun 15, 2017
20.26
20.26
19.93
19.96
66,012
-0.23(-1.14%)
Jun 14, 2017
20.60
20.60
20.14
20.19
41,695
-0.44(-2.13%)
Jun 13, 2017
20.47
20.66
20.41
20.63
62,511
+0.32(+1.58%)
Jun 12, 2017
19.90
20.42
19.90
20.31
141,625
+0.43(+2.16%)
Jun 09, 2017
19.85
19.99
19.72
19.88
74,086
+0.10(+0.51%)
Jun 08, 2017
19.83
19.89
19.60
19.78
88,688
+0.00(+0.00%)
Jun 07, 2017
20.26
20.26
19.75
19.78
85,703
-0.48(-2.37%)
Jun 06, 2017
20.13
20.28
20.04
20.26
72,228
+0.13(+0.65%)
Jun 05, 2017
20.24
20.24
19.93
20.13
73,428
-0.05(-0.25%)
Jun 02, 2017
20.04
20.25
19.93
20.18
70,906
+0.14(+0.70%)
Jun 01, 2017
19.98
20.11
19.93
20.04
59,033
+0.09(+0.45%)
May 31, 2017
19.74
19.99
19.45
19.95
286,772
+0.23(+1.17%)
May 30, 2017
19.85
19.98
19.70
19.72
58,248
-0.11(-0.55%)
May 29, 2017
20.01
20.01
19.81
19.83
38,151
-0.15(-0.75%)
May 26, 2017
19.90
20.14
19.78
19.98
80,733
+0.09(+0.45%)
May 25, 2017
20.10
20.32
19.81
19.89
78,759
-0.18(-0.90%)
May 24, 2017
20.41
20.41
20.01
20.07
48,849
-0.29(-1.42%)
May 23, 2017
20.24
20.42
20.20
20.36
47,650
+0.26(+1.29%)
May 19, 2017
20.02
20.33
20.00
20.10
104,424
+0.20(+1.01%)
May 18, 2017
19.93
20.06
19.70
19.90
101,391
-0.07(-0.35%)
May 17, 2017
20.42
20.42
19.85
19.97
188,112
-0.42(-2.06%)
May 16, 2017
20.23
20.49
20.10
20.39
110,433
+0.32(+1.59%)
May 15, 2017
19.72
20.42
19.67
20.07
136,334
+0.30(+1.52%)
May 12, 2017
20.10
20.19
19.74
19.77
129,836
-0.30(-1.49%)
May 11, 2017
20.34
20.44
19.97
20.07
146,932
-0.12(-0.59%)
May 10, 2017
20.67
20.67
19.99
20.19
268,732
-0.52(-2.51%)
May 09, 2017
20.99
21.00
20.60
20.71
132,898
-0.37(-1.76%)
May 08, 2017
20.83
21.41
20.65
21.08
83,007
+0.25(+1.20%)
May 05, 2017
20.79
21.13
20.61
20.83
62,114
+0.11(+0.53%)
May 04, 2017
21.59
21.64
20.53
20.72
189,895
-0.84(-3.90%)
May 03, 2017
21.80
21.90
21.56
21.56
85,859
-0.18(-0.83%)
May 02, 2017
21.88
21.91
21.69
21.74
36,001
-0.09(-0.41%)
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
.