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 (%)
Jul 31, 2020
13.28
13.28
13.28
0
-0.28(-2.06%)
Jul 30, 2020
12.38
13.56
12.38
13.56
412,503
+1.03(+8.22%)
Jul 29, 2020
12.65
12.65
11.88
12.53
447,614
+0.08(+0.64%)
Jul 28, 2020
12.43
12.61
12.27
12.45
314,954
+0.22(+1.80%)
Jul 27, 2020
11.98
12.53
11.76
12.23
466,456
+0.53(+4.53%)
Jul 24, 2020
11.89
11.99
11.67
11.70
129,575
-0.22(-1.85%)
Jul 23, 2020
12.09
12.19
11.85
11.92
278,166
-0.01(-0.08%)
Jul 22, 2020
12.05
12.18
11.81
11.93
153,569
-0.04(-0.33%)
Jul 21, 2020
11.85
12.16
11.80
11.97
119,776
+0.26(+2.22%)
Jul 20, 2020
11.80
11.83
11.61
11.71
108,247
-0.07(-0.59%)
Jul 17, 2020
11.90
12.03
11.77
11.78
97,152
-0.08(-0.67%)
Jul 16, 2020
11.98
12.17
11.86
11.86
118,660
-0.30(-2.47%)
Jul 15, 2020
11.81
12.25
11.81
12.16
214,975
+0.40(+3.40%)
Jul 14, 2020
11.80
11.80
11.48
11.76
219,465
-0.10(-0.84%)
Jul 13, 2020
11.90
12.30
11.63
11.86
250,470
+0.10(+0.85%)
Jul 10, 2020
11.51
11.97
11.46
11.76
145,534
+0.24(+2.08%)
Jul 09, 2020
11.84
11.84
11.30
11.52
443,981
-0.31(-2.62%)
Jul 08, 2020
11.76
11.91
11.52
11.83
195,179
+0.06(+0.51%)
Jul 07, 2020
12.04
12.18
11.77
11.77
243,704
-0.45(-3.68%)
Jul 06, 2020
12.64
12.64
12.00
12.22
366,366
-0.06(-0.49%)
Jul 03, 2020
12.22
12.44
12.15
12.28
115,314
-0.04(-0.32%)
Jul 02, 2020
13.14
13.15
12.15
12.32
429,644
-0.63(-4.86%)
Jun 30, 2020
12.95
12.95
12.95
0
+0.85(+7.02%)
Jun 29, 2020
12.36
12.50
12.01
12.10
637,284
-0.53(-4.20%)
Jun 26, 2020
13.07
13.16
12.47
12.63
439,627
-0.61(-4.61%)
Jun 25, 2020
13.25
13.62
13.09
13.24
468,183
-0.28(-2.07%)
Jun 24, 2020
13.89
13.97
13.05
13.52
487,924
-0.53(-3.77%)
Jun 23, 2020
13.40
14.35
13.40
14.05
611,058
+0.81(+6.12%)
Jun 22, 2020
12.35
13.31
12.12
13.24
566,222
+0.79(+6.35%)
Jun 19, 2020
12.36
12.53
12.06
12.45
1,660,088
+0.39(+3.23%)
Jun 18, 2020
11.74
12.34
11.53
12.06
371,185
+0.19(+1.60%)
Jun 17, 2020
11.56
12.10
11.45
11.87
381,627
+0.51(+4.49%)
Jun 16, 2020
11.55
11.60
11.17
11.36
334,420
+0.22(+1.97%)
Jun 15, 2020
10.75
11.38
10.35
11.14
546,964
-0.09(-0.80%)
Jun 12, 2020
11.42
11.52
10.95
11.23
396,920
+0.51(+4.76%)
Jun 11, 2020
11.08
11.40
10.60
10.72
597,833
-1.20(-10.07%)
Jun 10, 2020
12.61
12.68
11.81
11.92
279,393
-0.69(-5.47%)
Jun 09, 2020
13.06
13.06
12.08
12.61
392,683
-0.61(-4.61%)
Jun 08, 2020
12.86
13.24
12.70
13.22
497,266
+0.86(+6.96%)
Jun 05, 2020
11.98
12.48
11.78
12.36
433,060
+1.02(+8.99%)
Jun 04, 2020
11.42
11.58
11.08
11.34
316,112
-0.01(-0.09%)
Jun 03, 2020
10.90
11.48
10.84
11.35
367,217
+0.63(+5.88%)
Jun 02, 2020
10.71
10.97
10.60
10.72
279,563
+0.04(+0.37%)
Jun 01, 2020
9.820
10.85
9.540
10.68
1,330,653
+0.95(+9.76%)
May 29, 2020
10.08
10.08
9.660
9.730
1,814,053
-0.34(-3.38%)
May 28, 2020
10.78
10.78
10.02
10.07
546,079
-0.61(-5.71%)
May 27, 2020
10.79
10.79
10.22
10.68
516,197
+0.20(+1.91%)
May 26, 2020
10.26
10.61
9.990
10.48
663,095
+0.47(+4.70%)
May 25, 2020
9.680
11.04
9.550
10.01
731,528
+0.46(+4.82%)
May 22, 2020
10.04
10.06
9.420
9.550
498,564
-0.42(-4.21%)
May 21, 2020
9.940
10.22
9.720
9.970
301,220
+0.06(+0.61%)
May 20, 2020
9.970
10.07
9.740
9.910
186,763
+0.08(+0.81%)
May 19, 2020
9.550
10.08
9.480
9.830
367,627
+0.61(+6.62%)
May 15, 2020
9.220
9.220
9.220
0
-0.29(-3.05%)
May 14, 2020
8.970
9.760
8.650
9.510
446,374
+0.39(+4.28%)
May 13, 2020
9.650
9.660
9.030
9.120
349,719
-0.50(-5.20%)
May 12, 2020
10.25
10.29
9.590
9.620
364,057
-0.58(-5.69%)
May 11, 2020
9.700
10.25
9.530
10.20
356,059
+0.47(+4.83%)
May 08, 2020
9.300
9.970
9.230
9.730
368,429
+0.45(+4.85%)
May 07, 2020
9.560
9.680
9.220
9.280
431,041
-0.32(-3.33%)
May 06, 2020
9.700
10.23
9.400
9.600
498,456
+0.20(+2.13%)
May 05, 2020
9.550
9.730
9.320
9.400
213,053
+0.15(+1.62%)
May 04, 2020
9.040
9.430
8.990
9.250
343,760
+0.00(+0.00%)
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
.