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 (%)
Aug 29, 2014
33.05
33.05
33.05
0
-0.14(-0.42%)
Aug 28, 2014
33.42
33.42
33.08
33.19
66,087
-0.23(-0.69%)
Aug 27, 2014
33.00
33.53
33.00
33.42
68,188
+0.13(+0.39%)
Aug 26, 2014
32.92
33.40
32.89
33.29
87,999
+0.29(+0.88%)
Aug 25, 2014
32.73
33.15
32.73
33.00
116,476
+0.12(+0.36%)
Aug 22, 2014
32.77
32.90
32.58
32.88
62,077
+0.08(+0.24%)
Aug 21, 2014
32.69
32.94
32.69
32.80
44,090
+0.02(+0.06%)
Aug 20, 2014
32.37
32.86
32.37
32.78
70,713
+0.30(+0.92%)
Aug 19, 2014
32.28
32.62
32.00
32.48
78,206
+0.19(+0.59%)
Aug 18, 2014
32.01
32.40
31.93
32.29
94,651
+0.29(+0.91%)
Aug 15, 2014
31.80
32.11
31.75
32.00
178,107
+0.18(+0.57%)
Aug 14, 2014
31.90
31.93
31.53
31.82
56,839
-0.08(-0.25%)
Aug 13, 2014
32.07
32.07
31.16
31.90
159,946
-0.15(-0.47%)
Aug 12, 2014
32.30
32.30
31.79
32.05
99,162
-0.30(-0.93%)
Aug 11, 2014
32.49
32.74
32.09
32.35
179,762
-0.15(-0.46%)
Aug 08, 2014
32.53
32.82
32.35
32.50
133,707
-0.01(-0.03%)
Aug 07, 2014
32.06
32.67
31.96
32.51
249,613
+0.48(+1.50%)
Aug 06, 2014
31.71
32.11
31.65
32.03
53,781
+0.18(+0.57%)
Aug 05, 2014
31.54
32.33
31.54
31.85
96,056
+0.05(+0.16%)
Aug 01, 2014
31.80
31.80
31.80
0
+0.21(+0.66%)
Jul 31, 2014
31.74
31.92
30.81
31.59
163,101
+0.00(+0.00%)
Jul 30, 2014
31.38
32.14
31.15
31.59
134,865
+0.11(+0.35%)
Jul 29, 2014
31.19
31.46
30.76
31.48
188,470
+0.39(+1.25%)
Jul 28, 2014
30.35
31.30
30.35
31.09
793,249
+0.64(+2.10%)
Jul 25, 2014
29.79
30.52
29.79
30.45
198,887
+0.34(+1.13%)
Jul 24, 2014
30.00
30.29
29.95
30.11
166,178
+0.13(+0.43%)
Jul 23, 2014
29.46
30.00
29.46
29.98
166,603
+0.53(+1.80%)
Jul 22, 2014
29.14
29.60
29.05
29.45
346,648
+0.45(+1.55%)
Jul 21, 2014
28.97
29.15
28.84
29.00
104,301
+0.26(+0.90%)
Jul 18, 2014
28.10
28.98
28.10
28.74
56,402
+0.63(+2.24%)
Jul 17, 2014
28.40
28.55
28.10
28.11
51,212
-0.29(-1.02%)
Jul 16, 2014
28.40
28.61
28.30
28.40
97,436
+0.03(+0.11%)
Jul 15, 2014
29.00
29.00
28.27
28.37
68,477
-0.55(-1.90%)
Jul 14, 2014
29.00
29.25
28.91
28.92
53,534
+0.12(+0.42%)
Jul 11, 2014
28.81
28.89
28.20
28.80
47,659
-0.07(-0.24%)
Jul 10, 2014
29.13
29.13
28.71
28.87
105,691
-0.26(-0.89%)
Jul 09, 2014
29.50
29.50
28.85
29.13
110,623
-0.42(-1.42%)
Jul 08, 2014
29.74
29.74
29.22
29.55
137,863
-0.10(-0.34%)
Jul 07, 2014
29.10
29.69
29.10
29.65
69,246
+0.60(+2.07%)
Jul 04, 2014
29.25
29.25
29.00
29.05
22,116
-0.15(-0.51%)
Jul 03, 2014
29.14
29.20
28.91
29.20
81,231
+0.20(+0.69%)
Jul 02, 2014
28.85
29.20
28.73
29.00
106,148
+0.08(+0.28%)
Jun 30, 2014
28.92
28.92
28.92
0
-0.08(-0.28%)
Jun 27, 2014
29.04
29.04
28.77
29.00
154,763
+0.00(+0.00%)
Jun 26, 2014
28.87
29.39
28.76
29.00
149,996
+0.14(+0.49%)
Jun 25, 2014
29.25
29.25
28.65
28.86
131,226
-0.50(-1.70%)
Jun 24, 2014
28.28
29.62
28.28
29.36
131,596
+1.03(+3.64%)
Jun 23, 2014
29.25
29.25
28.21
28.33
74,352
-0.70(-2.41%)
Jun 20, 2014
28.84
29.15
28.84
29.03
53,570
+0.29(+1.01%)
Jun 19, 2014
28.74
29.52
28.60
28.74
221,458
+0.10(+0.35%)
Jun 18, 2014
27.99
28.74
27.99
28.64
108,971
+0.71(+2.54%)
Jun 17, 2014
27.88
27.98
27.48
27.93
143,501
+0.46(+1.67%)
Jun 16, 2014
27.08
27.75
26.96
27.47
110,333
+0.31(+1.14%)
Jun 13, 2014
27.22
27.49
27.12
27.16
48,078
-0.09(-0.33%)
Jun 12, 2014
27.26
27.26
26.96
27.25
50,752
+0.03(+0.11%)
Jun 11, 2014
27.51
27.51
27.05
27.22
199,601
-0.32(-1.16%)
Jun 10, 2014
27.95
28.02
27.27
27.54
59,735
-0.14(-0.51%)
Jun 06, 2014
27.80
28.14
27.32
27.68
78,521
-0.08(-0.29%)
Jun 05, 2014
27.03
27.80
26.90
27.76
260,115
+0.55(+2.02%)
Jun 04, 2014
27.20
27.34
27.00
27.21
43,953
+0.11(+0.41%)
Jun 03, 2014
27.33
27.34
26.67
27.10
127,142
-0.26(-0.95%)
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
.