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 (%)
Apr 30, 2015
35.43
35.43
34.39
34.75
153,356
-0.48(-1.36%)
Apr 29, 2015
35.39
35.45
35.22
35.23
85,035
+0.00(+0.00%)
Apr 28, 2015
34.84
35.34
34.65
35.23
50,299
+0.33(+0.95%)
Apr 27, 2015
34.92
35.15
34.80
34.90
28,736
+0.01(+0.03%)
Apr 24, 2015
34.98
35.50
34.87
34.89
57,844
-0.01(-0.03%)
Apr 23, 2015
34.40
34.95
34.40
34.90
62,098
+0.46(+1.34%)
Apr 22, 2015
33.94
34.63
33.65
34.44
119,734
+0.29(+0.85%)
Apr 21, 2015
34.24
34.32
34.03
34.15
28,357
-0.07(-0.20%)
Apr 20, 2015
33.98
34.44
33.87
34.22
84,516
+0.33(+0.97%)
Apr 17, 2015
33.51
34.12
33.51
33.89
108,738
+0.29(+0.86%)
Apr 16, 2015
33.95
33.95
33.40
33.60
41,691
-0.14(-0.41%)
Apr 15, 2015
34.08
34.08
33.13
33.74
55,605
-0.01(-0.03%)
Apr 14, 2015
34.10
34.18
33.50
33.75
71,518
-0.45(-1.32%)
Apr 13, 2015
33.74
34.31
33.74
34.20
42,027
+0.32(+0.94%)
Apr 10, 2015
33.69
34.01
33.53
33.88
23,659
+0.31(+0.92%)
Apr 09, 2015
33.96
34.01
33.29
33.57
39,876
-0.46(-1.35%)
Apr 08, 2015
33.72
34.12
33.50
34.03
56,960
+0.43(+1.28%)
Apr 07, 2015
33.40
33.71
33.15
33.60
46,837
+0.20(+0.60%)
Apr 06, 2015
34.19
34.20
33.33
33.40
72,660
-0.60(-1.76%)
Apr 02, 2015
34.00
34.00
34.00
0
+0.50(+1.49%)
Apr 01, 2015
33.02
33.64
32.83
33.50
86,020
+0.48(+1.45%)
Mar 31, 2015
32.60
33.23
32.60
33.02
22,035
+0.22(+0.67%)
Mar 30, 2015
32.80
33.21
32.66
32.80
38,007
+0.15(+0.46%)
Mar 27, 2015
33.15
33.15
32.40
32.65
56,754
-0.55(-1.66%)
Mar 26, 2015
32.66
33.37
32.66
33.20
78,593
+0.09(+0.27%)
Mar 25, 2015
33.50
33.74
32.79
33.11
65,916
-0.33(-0.99%)
Mar 24, 2015
33.45
33.86
33.03
33.44
140,261
+0.08(+0.24%)
Mar 23, 2015
33.72
34.35
33.30
33.36
50,332
-0.28(-0.83%)
Mar 20, 2015
32.95
33.91
32.33
33.64
202,810
+2.14(+6.79%)
Mar 19, 2015
31.40
32.08
31.08
31.50
42,390
-0.20(-0.63%)
Mar 18, 2015
30.74
32.13
30.74
31.70
48,344
+0.70(+2.26%)
Mar 17, 2015
31.82
31.82
30.97
31.00
154,733
-0.85(-2.67%)
Mar 16, 2015
32.45
32.89
31.85
31.85
52,384
-0.59(-1.82%)
Mar 13, 2015
32.50
33.12
32.25
32.44
44,611
-0.08(-0.25%)
Mar 12, 2015
32.88
33.20
32.52
32.52
30,504
-0.31(-0.94%)
Mar 11, 2015
32.35
33.00
32.35
32.83
52,635
+0.62(+1.92%)
Mar 10, 2015
33.04
33.28
32.07
32.21
58,783
-1.14(-3.42%)
Mar 09, 2015
32.70
33.53
32.70
33.35
58,000
+0.85(+2.62%)
Mar 06, 2015
33.09
33.25
32.50
32.50
96,850
-0.59(-1.78%)
Mar 05, 2015
32.86
33.09
32.75
33.09
44,736
+0.25(+0.76%)
Mar 04, 2015
32.99
32.70
32.84
41,875
-0.24(-0.73%)
Mar 03, 2015
33.00
33.03
32.75
33.08
165,844
+0.08(+0.24%)
Mar 02, 2015
32.38
33.19
32.38
33.00
61,905
+0.64(+1.98%)
Feb 27, 2015
32.54
32.75
32.27
32.36
69,587
-0.25(-0.77%)
Feb 26, 2015
32.26
33.00
32.26
32.61
100,307
+0.28(+0.87%)
Feb 25, 2015
32.81
33.15
32.00
32.33
185,649
-0.57(-1.73%)
Feb 24, 2015
32.58
33.20
32.58
32.90
183,902
+0.32(+0.98%)
Feb 23, 2015
32.79
32.79
31.89
32.58
130,530
-0.31(-0.94%)
Feb 20, 2015
33.25
33.35
32.80
32.89
147,217
-0.27(-0.81%)
Feb 19, 2015
33.37
33.70
32.84
33.16
136,123
-0.40(-1.19%)
Feb 18, 2015
33.42
33.80
33.37
33.56
80,229
+0.14(+0.42%)
Feb 17, 2015
33.91
34.07
33.26
33.42
81,728
-0.52(-1.53%)
Feb 13, 2015
33.94
33.94
33.94
0
-0.26(-0.76%)
Feb 12, 2015
34.30
34.47
33.90
34.20
50,310
+0.13(+0.38%)
Feb 11, 2015
34.34
34.60
33.73
34.07
48,655
-0.24(-0.70%)
Feb 10, 2015
34.70
34.85
34.24
34.31
71,196
-0.20(-0.58%)
Feb 09, 2015
34.43
34.67
34.10
34.51
76,895
-0.17(-0.49%)
Feb 06, 2015
34.27
34.92
34.27
34.68
47,232
+0.47(+1.37%)
Feb 05, 2015
34.39
35.09
33.92
34.21
67,045
+0.01(+0.03%)
Feb 04, 2015
34.48
34.68
33.95
34.20
79,226
-0.53(-1.53%)
Feb 03, 2015
34.23
35.18
34.23
34.73
134,399
+0.52(+1.52%)
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
.