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, 2014
26.14
26.95
26.09
26.75
40,403
+0.64(+2.45%)
Apr 29, 2014
26.25
26.47
26.05
26.11
44,394
-0.05(-0.19%)
Apr 28, 2014
26.81
26.85
26.05
26.16
79,051
-0.84(-3.11%)
Apr 25, 2014
27.05
27.14
26.75
27.00
37,622
-0.05(-0.18%)
Apr 24, 2014
26.96
27.58
26.65
27.05
103,544
+0.17(+0.63%)
Apr 23, 2014
27.15
27.20
26.71
26.88
56,470
-0.20(-0.74%)
Apr 22, 2014
26.79
27.08
26.50
27.08
54,216
+0.24(+0.89%)
Apr 21, 2014
27.02
27.05
26.72
26.84
76,275
-0.16(-0.59%)
Apr 17, 2014
27.00
27.00
27.00
0
+0.20(+0.75%)
Apr 16, 2014
26.90
26.90
26.32
26.80
81,654
-0.10(-0.37%)
Apr 15, 2014
26.90
27.00
26.30
26.90
100,316
-0.21(-0.77%)
Apr 14, 2014
27.26
27.45
27.02
27.11
50,641
-0.22(-0.80%)
Apr 11, 2014
27.22
27.40
27.04
27.33
41,915
-0.01(-0.04%)
Apr 10, 2014
27.70
27.70
27.00
27.34
70,429
-0.45(-1.62%)
Apr 09, 2014
27.90
28.00
27.31
27.79
140,970
-0.14(-0.50%)
Apr 08, 2014
27.66
28.35
27.63
27.93
233,253
-0.02(-0.07%)
Apr 07, 2014
29.78
29.86
27.51
27.95
180,195
-1.88(-6.30%)
Apr 04, 2014
29.73
30.00
29.63
29.83
22,716
-0.06(-0.20%)
Apr 03, 2014
30.14
30.28
29.75
29.89
44,602
-0.30(-0.99%)
Apr 02, 2014
29.85
30.21
29.80
30.19
24,517
+0.35(+1.17%)
Apr 01, 2014
29.98
30.26
29.55
29.84
58,060
-0.06(-0.20%)
Mar 31, 2014
29.73
30.32
29.45
29.90
54,734
+0.37(+1.25%)
Mar 28, 2014
29.63
30.12
29.29
29.53
95,251
-0.17(-0.57%)
Mar 27, 2014
30.20
30.23
29.45
29.70
43,514
-0.57(-1.88%)
Mar 26, 2014
30.23
30.43
30.05
30.27
38,745
+0.05(+0.17%)
Mar 25, 2014
30.33
30.71
30.02
30.22
80,224
+0.24(+0.80%)
Mar 24, 2014
30.45
30.45
29.72
29.98
22,023
-0.47(-1.54%)
Mar 21, 2014
29.50
30.54
29.35
30.45
133,390
+1.11(+3.78%)
Mar 20, 2014
29.48
29.92
29.09
29.34
78,362
-0.15(-0.51%)
Mar 19, 2014
30.13
30.20
29.25
29.49
83,984
-0.62(-2.06%)
Mar 18, 2014
30.01
30.36
30.00
30.11
27,629
-0.04(-0.13%)
Mar 17, 2014
30.10
30.31
30.05
30.15
46,101
+0.05(+0.17%)
Mar 14, 2014
30.30
30.50
30.09
30.10
59,633
-0.16(-0.53%)
Mar 13, 2014
30.11
30.69
30.11
30.26
33,993
-0.16(-0.53%)
Mar 12, 2014
29.79
30.56
29.79
30.42
56,089
+0.35(+1.16%)
Mar 11, 2014
29.49
30.23
29.29
30.07
53,728
+0.57(+1.93%)
Mar 10, 2014
31.08
31.10
29.26
29.50
165,976
-1.59(-5.11%)
Mar 07, 2014
30.73
31.27
30.34
31.09
164,078
+0.46(+1.50%)
Mar 06, 2014
29.98
30.70
29.85
30.63
73,247
+0.63(+2.10%)
Mar 05, 2014
30.49
30.75
29.85
30.00
108,731
-0.37(-1.22%)
Mar 04, 2014
29.97
30.50
29.69
30.37
127,037
+0.49(+1.64%)
Mar 03, 2014
29.79
29.88
29.65
29.88
132,938
+0.02(+0.07%)
Feb 28, 2014
29.09
29.88
29.09
29.86
132,059
+0.86(+2.97%)
Feb 27, 2014
28.55
29.03
28.50
29.00
74,347
+0.50(+1.75%)
Feb 26, 2014
28.55
28.75
28.10
28.50
62,174
-0.03(-0.11%)
Feb 25, 2014
28.50
28.68
28.46
28.53
97,665
-0.07(-0.24%)
Feb 24, 2014
28.45
28.75
28.29
28.60
70,699
+0.17(+0.60%)
Feb 21, 2014
28.75
28.75
28.32
28.43
100,459
+0.02(+0.07%)
Feb 20, 2014
28.25
28.77
28.25
28.41
100,064
+0.36(+1.28%)
Feb 19, 2014
28.02
28.14
27.81
28.05
114,307
+0.46(+1.67%)
Feb 18, 2014
27.98
28.13
27.52
27.59
122,913
-0.09(-0.33%)
Feb 14, 2014
27.68
27.68
27.68
0
+0.65(+2.40%)
Feb 13, 2014
27.38
27.38
26.75
27.03
103,251
-0.44(-1.60%)
Feb 12, 2014
27.38
28.15
27.28
27.47
144,312
+0.17(+0.62%)
Feb 11, 2014
27.24
27.36
26.98
27.30
76,031
+0.17(+0.63%)
Feb 10, 2014
26.79
27.24
26.79
27.13
86,198
+0.41(+1.53%)
Feb 07, 2014
26.71
27.03
26.53
26.72
74,229
+0.02(+0.07%)
Feb 06, 2014
27.00
27.10
25.96
26.70
142,072
-0.31(-1.15%)
Feb 05, 2014
25.00
27.24
24.97
27.01
442,967
+2.04(+8.17%)
Feb 04, 2014
23.96
25.40
23.83
24.97
306,274
+0.98(+4.09%)
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
.