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 (%)
Nov 30, 2016
22.15
22.59
22.00
22.45
218,760
+0.31(+1.40%)
Nov 29, 2016
21.66
22.15
21.41
22.14
199,851
+0.66(+3.07%)
Nov 28, 2016
20.99
21.54
20.65
21.48
187,082
+0.44(+2.09%)
Nov 25, 2016
20.80
21.04
20.64
21.04
107,557
+0.36(+1.74%)
Nov 24, 2016
20.73
20.81
20.44
20.68
105,865
+0.17(+0.83%)
Nov 23, 2016
20.80
20.84
20.35
20.51
86,523
-0.21(-1.01%)
Nov 22, 2016
20.72
20.91
20.50
20.72
121,254
+0.37(+1.82%)
Nov 21, 2016
20.48
20.55
20.24
20.35
81,594
+0.09(+0.44%)
Nov 18, 2016
20.36
20.63
20.07
20.26
119,227
-0.10(-0.49%)
Nov 17, 2016
19.83
20.41
19.83
20.36
118,906
+0.61(+3.09%)
Nov 16, 2016
19.35
19.84
19.31
19.75
119,463
+0.40(+2.07%)
Nov 15, 2016
19.53
19.60
19.14
19.35
110,191
-0.19(-0.97%)
Nov 14, 2016
19.72
19.72
19.27
19.54
83,421
+0.03(+0.15%)
Nov 11, 2016
20.55
20.66
19.40
19.51
157,271
-0.88(-4.32%)
Nov 10, 2016
21.03
21.15
20.18
20.39
274,521
+0.08(+0.39%)
Nov 09, 2016
18.62
20.44
18.55
20.31
192,297
+1.56(+8.32%)
Nov 08, 2016
18.76
18.88
18.55
18.75
75,196
+0.00(+0.00%)
Nov 07, 2016
18.12
19.00
18.11
18.75
398,386
+0.81(+4.52%)
Nov 04, 2016
18.55
18.58
17.80
17.94
309,970
-0.84(-4.47%)
Nov 03, 2016
19.98
19.98
18.56
18.78
288,663
-1.10(-5.53%)
Nov 02, 2016
20.00
20.00
19.70
19.88
109,294
-0.11(-0.55%)
Nov 01, 2016
19.66
20.10
19.66
19.99
177,134
+0.28(+1.42%)
Oct 31, 2016
20.37
20.37
19.52
19.71
218,799
-0.63(-3.10%)
Oct 28, 2016
20.79
20.79
20.32
20.34
119,856
-0.41(-1.98%)
Oct 27, 2016
21.00
21.01
20.71
20.75
94,021
-0.32(-1.52%)
Oct 26, 2016
21.12
21.30
21.00
21.07
64,912
-0.13(-0.61%)
Oct 25, 2016
21.64
21.64
21.12
21.20
82,257
-0.37(-1.72%)
Oct 24, 2016
21.65
21.65
21.30
21.57
59,473
+0.09(+0.42%)
Oct 21, 2016
20.99
21.59
20.98
21.48
194,225
+0.48(+2.29%)
Oct 20, 2016
21.05
21.15
20.94
21.00
132,068
+0.00(+0.00%)
Oct 19, 2016
21.10
21.22
20.96
21.00
131,497
-0.04(-0.19%)
Oct 18, 2016
20.85
21.13
20.73
21.04
268,274
+0.27(+1.30%)
Oct 17, 2016
20.71
21.11
20.71
20.77
85,795
-0.05(-0.24%)
Oct 14, 2016
21.05
21.22
20.72
20.82
289,591
-0.07(-0.34%)
Oct 13, 2016
21.20
21.21
20.71
20.89
224,214
-0.34(-1.60%)
Oct 12, 2016
21.31
21.42
21.12
21.23
129,095
-0.08(-0.38%)
Oct 11, 2016
21.74
21.85
21.22
21.31
97,780
-0.33(-1.52%)
Oct 07, 2016
21.64
21.64
21.64
0
-0.11(-0.51%)
Oct 06, 2016
21.76
21.80
21.45
21.75
102,871
+0.14(+0.65%)
Oct 05, 2016
21.76
21.80
21.37
21.61
132,851
-0.07(-0.32%)
Oct 04, 2016
22.35
22.51
21.58
21.68
238,520
-0.40(-1.81%)
Oct 03, 2016
22.38
23.05
22.03
22.08
178,865
-0.30(-1.34%)
Sep 30, 2016
22.42
22.55
22.24
22.38
124,537
-0.07(-0.31%)
Sep 29, 2016
22.35
22.94
22.31
22.45
158,392
+0.10(+0.45%)
Sep 28, 2016
22.20
22.44
22.01
22.35
73,680
+0.21(+0.95%)
Sep 27, 2016
22.13
22.32
22.07
22.14
95,796
+0.01(+0.05%)
Sep 26, 2016
22.63
22.65
22.10
22.13
116,873
-0.53(-2.34%)
Sep 23, 2016
22.80
22.81
22.50
22.66
62,291
-0.22(-0.96%)
Sep 22, 2016
22.71
23.05
22.68
22.88
49,376
+0.29(+1.28%)
Sep 21, 2016
22.80
22.97
22.57
22.59
75,319
-0.08(-0.35%)
Sep 20, 2016
22.30
22.78
22.26
22.67
59,282
+0.44(+1.98%)
Sep 19, 2016
22.14
22.42
22.11
22.23
92,309
+0.08(+0.36%)
Sep 16, 2016
22.41
22.44
22.13
22.15
130,809
-0.30(-1.34%)
Sep 15, 2016
22.35
22.75
22.35
22.45
66,659
+0.23(+1.04%)
Sep 14, 2016
22.29
22.58
22.20
22.22
81,763
-0.14(-0.63%)
Sep 13, 2016
22.46
22.54
22.01
22.36
120,088
-0.29(-1.28%)
Sep 12, 2016
22.77
22.89
22.20
22.65
111,363
-0.11(-0.48%)
Sep 09, 2016
23.29
23.35
22.76
22.76
105,768
-0.39(-1.68%)
Sep 08, 2016
22.84
23.18
22.57
23.15
151,266
+0.55(+2.43%)
Sep 07, 2016
21.70
22.60
21.66
22.60
222,512
+0.90(+4.15%)
Sep 06, 2016
22.07
22.08
21.25
21.70
1,319,183
-0.39(-1.77%)
Sep 02, 2016
22.09
22.09
22.09
0
-0.23(-1.03%)
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
.