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 (%)
Sep 27, 2013
34.80
36.41
34.72
36.15
149,771
+1.36(+3.91%)
Sep 26, 2013
35.14
35.15
34.74
34.79
35,169
-0.48(-1.36%)
Sep 25, 2013
34.97
35.51
34.85
35.27
69,602
+0.31(+0.89%)
Sep 24, 2013
34.95
35.01
34.73
34.96
26,557
+0.01(+0.03%)
Sep 23, 2013
35.11
35.11
34.68
34.95
61,356
-0.25(-0.71%)
Sep 20, 2013
35.51
35.60
34.80
35.20
1,615,672
-0.41(-1.15%)
Sep 19, 2013
35.20
35.68
34.85
35.61
72,394
+0.42(+1.19%)
Sep 18, 2013
35.89
35.98
34.97
35.19
211,343
-0.76(-2.11%)
Sep 17, 2013
35.81
36.00
35.54
35.95
170,735
+0.11(+0.31%)
Sep 16, 2013
36.13
36.50
35.31
35.84
320,157
+0.53(+1.50%)
Sep 13, 2013
34.80
35.37
34.65
35.31
64,456
+0.59(+1.70%)
Sep 12, 2013
34.71
34.79
34.65
34.72
126,746
-0.08(-0.23%)
Sep 11, 2013
34.90
34.90
34.62
34.80
69,247
-0.05(-0.14%)
Sep 10, 2013
34.90
35.24
34.78
34.85
276,180
-0.05(-0.14%)
Sep 09, 2013
35.00
35.10
34.87
34.90
119,471
-0.05(-0.14%)
Sep 06, 2013
34.89
34.98
34.65
34.95
34,034
+0.21(+0.60%)
Sep 05, 2013
34.45
34.95
34.44
34.74
56,437
+0.33(+0.96%)
Sep 04, 2013
34.50
34.50
34.35
34.41
41,594
+0.02(+0.06%)
Sep 03, 2013
34.48
34.70
34.04
34.39
101,325
-0.11(-0.32%)
Aug 30, 2013
34.50
34.50
34.50
0
+0.69(+2.04%)
Aug 29, 2013
33.77
34.09
33.57
33.81
44,578
+0.32(+0.96%)
Aug 28, 2013
34.17
34.17
33.43
33.49
35,635
-0.76(-2.22%)
Aug 27, 2013
34.04
34.33
33.81
34.25
41,284
+0.04(+0.12%)
Aug 26, 2013
34.50
34.89
34.14
34.21
154,917
-0.14(-0.41%)
Aug 23, 2013
33.98
34.50
33.85
34.35
289,500
+0.39(+1.15%)
Aug 22, 2013
33.94
33.96
33.74
33.96
238,630
+0.16(+0.47%)
Aug 21, 2013
33.70
33.86
33.70
33.80
38,010
+0.01(+0.03%)
Aug 20, 2013
33.94
33.94
33.72
33.79
22,233
-0.13(-0.38%)
Aug 19, 2013
33.82
33.97
33.68
33.92
42,250
+0.05(+0.15%)
Aug 16, 2013
33.44
33.95
33.44
33.87
24,772
+0.50(+1.50%)
Aug 15, 2013
33.74
33.74
32.84
33.37
33,630
-0.34(-1.01%)
Aug 14, 2013
33.61
33.84
33.61
33.71
38,584
-0.04(-0.12%)
Aug 13, 2013
33.70
33.80
33.50
33.75
31,732
+0.05(+0.15%)
Aug 12, 2013
33.99
33.99
33.64
33.70
30,464
-0.23(-0.68%)
Aug 09, 2013
33.99
34.01
33.73
33.93
92,867
-0.05(-0.15%)
Aug 08, 2013
33.48
34.28
33.48
33.98
47,507
+0.61(+1.83%)
Aug 07, 2013
32.83
33.37
32.83
33.37
24,833
+0.54(+1.64%)
Aug 06, 2013
33.09
33.30
32.70
32.83
24,906
-0.47(-1.41%)
Aug 02, 2013
33.30
33.30
33.30
0
-0.24(-0.72%)
Aug 01, 2013
34.24
34.34
33.46
33.54
60,480
-0.46(-1.35%)
Jul 31, 2013
33.90
34.55
33.87
34.00
39,315
+0.13(+0.38%)
Jul 30, 2013
33.72
33.90
33.59
33.87
11,962
+0.29(+0.86%)
Jul 29, 2013
33.96
33.96
33.51
33.58
16,292
-0.12(-0.36%)
Jul 26, 2013
33.95
33.99
33.58
33.70
17,631
-0.22(-0.65%)
Jul 25, 2013
33.70
34.06
33.70
33.92
27,418
+0.22(+0.65%)
Jul 24, 2013
33.74
33.89
33.60
33.70
24,836
-0.04(-0.12%)
Jul 23, 2013
33.39
33.74
33.35
33.74
34,452
+0.35(+1.05%)
Jul 22, 2013
33.46
33.52
33.31
33.39
44,075
+0.19(+0.57%)
Jul 19, 2013
33.16
33.36
33.04
33.20
23,258
+0.10(+0.30%)
Jul 18, 2013
32.82
33.20
32.71
33.10
46,060
+0.30(+0.91%)
Jul 17, 2013
32.85
32.91
32.50
32.80
47,647
-0.11(-0.33%)
Jul 16, 2013
33.50
33.50
32.50
32.91
49,563
-0.59(-1.76%)
Jul 15, 2013
33.07
33.50
32.59
33.50
80,103
+0.60(+1.82%)
Jul 12, 2013
32.50
33.00
32.50
32.90
24,474
+0.58(+1.79%)
Jul 11, 2013
32.15
32.32
31.67
32.32
27,575
+0.27(+0.84%)
Jul 10, 2013
32.10
32.10
31.65
32.05
30,161
+0.10(+0.31%)
Jul 09, 2013
31.85
32.22
31.60
31.95
21,773
+0.11(+0.35%)
Jul 08, 2013
32.92
32.97
31.83
31.84
35,074
-1.11(-3.37%)
Jul 05, 2013
33.09
33.20
32.91
32.95
13,494
+0.05(+0.15%)
Jul 04, 2013
32.90
33.20
32.65
32.90
27,709
-0.30(-0.90%)
Jul 03, 2013
33.44
33.44
32.64
33.20
23,874
-0.12(-0.36%)
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
.