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 (%)
Dec 31, 2015
23.50
23.50
23.50
0
-0.48(-2.00%)
Dec 30, 2015
23.82
24.01
23.66
23.98
122,247
+0.18(+0.76%)
Dec 29, 2015
24.18
24.21
23.64
23.80
75,181
-0.52(-2.14%)
Dec 24, 2015
24.32
24.32
24.32
0
+0.14(+0.58%)
Dec 23, 2015
23.91
24.38
23.81
24.18
138,230
+0.43(+1.81%)
Dec 22, 2015
23.20
23.83
23.09
23.75
118,172
+0.56(+2.41%)
Dec 21, 2015
23.34
23.73
23.02
23.19
95,201
+0.01(+0.04%)
Dec 18, 2015
23.94
23.94
23.00
23.18
380,861
-0.68(-2.85%)
Dec 17, 2015
23.76
24.00
23.45
23.86
181,971
+0.61(+2.62%)
Dec 16, 2015
22.28
23.34
22.05
23.25
1,344,747
+1.24(+5.63%)
Dec 15, 2015
21.97
22.18
21.55
22.01
333,533
+0.09(+0.41%)
Dec 14, 2015
22.02
22.09
21.71
21.92
210,460
-0.12(-0.54%)
Dec 11, 2015
22.60
22.60
22.01
22.04
100,683
-0.69(-3.04%)
Dec 10, 2015
22.47
23.00
22.27
22.73
108,634
+0.31(+1.38%)
Dec 09, 2015
23.00
23.00
22.31
22.42
420,380
-0.32(-1.41%)
Dec 08, 2015
23.03
23.03
22.39
22.74
522,693
-0.26(-1.13%)
Dec 07, 2015
23.98
24.00
22.78
23.00
191,467
-1.07(-4.45%)
Dec 04, 2015
24.01
24.20
23.75
24.07
161,471
+0.03(+0.12%)
Dec 03, 2015
24.23
24.23
23.92
24.04
165,188
-0.08(-0.33%)
Dec 02, 2015
24.07
24.27
24.02
24.12
129,110
-0.03(-0.12%)
Dec 01, 2015
24.36
24.49
24.00
24.15
205,590
-0.20(-0.82%)
Nov 30, 2015
24.70
24.80
24.25
24.35
123,778
-0.38(-1.54%)
Nov 27, 2015
24.99
24.99
24.45
24.73
44,315
-0.26(-1.04%)
Nov 26, 2015
25.00
25.10
24.80
24.99
41,068
+0.13(+0.52%)
Nov 25, 2015
24.72
24.94
24.57
24.86
143,514
+0.26(+1.06%)
Nov 24, 2015
24.75
24.97
24.59
24.60
91,586
-0.14(-0.57%)
Nov 23, 2015
24.74
99,319
+0.37(+1.52%)
Nov 20, 2015
24.28
24.65
24.28
24.37
68,500
+0.10(+0.41%)
Nov 19, 2015
24.82
24.88
24.25
24.27
152,820
-0.62(-2.49%)
Nov 18, 2015
25.23
25.32
24.77
24.89
185,489
-0.27(-1.07%)
Nov 17, 2015
25.01
25.37
24.94
25.16
101,702
+0.26(+1.04%)
Nov 16, 2015
24.44
25.13
24.00
24.90
133,349
+0.50(+2.05%)
Nov 13, 2015
24.90
24.97
24.26
24.40
133,514
-0.45(-1.81%)
Nov 12, 2015
25.07
25.07
24.57
24.85
0
-0.26(-1.04%)
Nov 11, 2015
25.15
25.97
24.85
25.11
338,974
-0.03(-0.12%)
Nov 10, 2015
26.18
26.18
24.50
25.14
294,513
-1.07(-4.08%)
Nov 09, 2015
26.95
26.99
25.61
26.21
155,065
-0.70(-2.60%)
Nov 06, 2015
27.00
27.48
26.80
26.91
64,856
-0.06(-0.22%)
Nov 05, 2015
26.68
26.99
26.25
26.97
81,325
+0.26(+0.97%)
Nov 04, 2015
27.17
27.17
26.45
26.71
98,293
-0.32(-1.18%)
Nov 03, 2015
27.53
27.63
26.84
27.03
99,218
-0.31(-1.13%)
Nov 02, 2015
28.03
28.03
27.16
27.34
93,500
-0.48(-1.73%)
Oct 30, 2015
27.77
27.50
27.82
143,977
+0.05(+0.18%)
Oct 29, 2015
27.79
28.09
27.60
27.77
121,384
+0.03(+0.11%)
Oct 28, 2015
27.67
27.90
27.60
27.74
115,847
+0.08(+0.29%)
Oct 27, 2015
28.58
28.58
27.61
27.66
105,954
-0.52(-1.85%)
Oct 26, 2015
28.80
28.80
28.00
28.18
59,582
-0.43(-1.50%)
Oct 23, 2015
28.17
28.86
28.17
28.61
82,253
+0.63(+2.25%)
Oct 22, 2015
27.64
28.24
27.52
27.98
119,101
+0.48(+1.75%)
Oct 21, 2015
27.06
27.53
26.85
27.50
214,159
+0.49(+1.81%)
Oct 20, 2015
27.07
27.12
26.85
27.01
32,157
-0.11(-0.41%)
Oct 19, 2015
27.22
27.22
26.72
27.12
75,580
+0.22(+0.82%)
Oct 16, 2015
27.19
27.19
26.88
26.90
97,319
-0.08(-0.30%)
Oct 15, 2015
27.18
27.36
26.88
26.98
98,033
-0.09(-0.33%)
Oct 14, 2015
27.02
27.39
26.98
27.07
104,833
-0.14(-0.51%)
Oct 13, 2015
27.24
27.45
27.02
27.21
53,178
-0.07(-0.26%)
Oct 09, 2015
27.28
27.28
27.28
0
-0.44(-1.59%)
Oct 08, 2015
27.54
27.73
26.95
27.72
161,049
+0.22(+0.80%)
Oct 07, 2015
27.50
27.81
27.20
27.50
84,286
+0.13(+0.47%)
Oct 06, 2015
27.87
27.21
27.37
36,520
-0.01(-0.04%)
Oct 05, 2015
27.42
27.76
27.17
27.38
65,787
+0.37(+1.37%)
Oct 02, 2015
26.79
27.17
26.48
27.01
56,367
+0.03(+0.11%)
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
.