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 (%)
Jan 30, 2015
34.00
34.21
32.83
33.30
797,105
-1.20(-3.48%)
Jan 29, 2015
34.00
34.91
33.91
34.50
137,344
+0.45(+1.32%)
Jan 28, 2015
34.31
34.80
33.83
34.05
125,655
-0.17(-0.50%)
Jan 27, 2015
34.25
34.67
33.56
34.22
121,922
-0.38(-1.10%)
Jan 26, 2015
34.92
35.25
34.05
34.60
125,665
-0.24(-0.69%)
Jan 23, 2015
36.39
36.39
34.65
34.84
172,730
-1.96(-5.33%)
Jan 22, 2015
35.97
37.20
35.63
36.80
206,256
+0.90(+2.51%)
Jan 21, 2015
35.00
36.12
34.75
35.90
180,284
+0.90(+2.57%)
Jan 20, 2015
34.20
35.28
33.73
35.00
164,431
+0.85(+2.49%)
Jan 19, 2015
34.48
34.81
34.15
34.15
81,719
-0.34(-0.99%)
Jan 16, 2015
34.49
34.68
34.08
34.49
121,460
-0.05(-0.14%)
Jan 15, 2015
34.64
34.93
34.08
34.54
62,084
-0.09(-0.26%)
Jan 14, 2015
34.79
34.86
34.00
34.63
60,638
-0.55(-1.56%)
Jan 13, 2015
34.03
35.44
33.98
35.18
174,709
+1.44(+4.27%)
Jan 12, 2015
33.66
33.93
32.74
33.74
130,116
-0.01(-0.03%)
Jan 09, 2015
33.50
34.11
33.50
33.75
100,781
+0.15(+0.45%)
Jan 08, 2015
33.56
33.62
32.90
33.60
86,371
+0.35(+1.05%)
Jan 07, 2015
32.85
33.36
32.77
33.25
101,026
+0.70(+2.15%)
Jan 06, 2015
35.12
35.12
32.38
32.55
229,769
-2.67(-7.58%)
Jan 05, 2015
35.09
35.54
34.98
35.22
153,219
-0.10(-0.28%)
Jan 02, 2015
35.12
35.90
34.92
35.32
168,718
-0.04(-0.11%)
Dec 31, 2014
35.36
35.36
35.36
0
+0.07(+0.20%)
Dec 30, 2014
36.14
36.26
35.14
35.29
77,722
-0.95(-2.62%)
Dec 29, 2014
36.26
36.97
35.69
36.24
70,214
-0.42(-1.15%)
Dec 24, 2014
36.66
36.66
36.66
0
-0.03(-0.08%)
Dec 23, 2014
36.49
37.18
36.47
36.69
53,922
+0.10(+0.27%)
Dec 22, 2014
36.73
36.99
36.11
36.59
50,199
-0.11(-0.30%)
Dec 19, 2014
36.29
36.71
35.75
36.70
224,138
+0.61(+1.69%)
Dec 18, 2014
36.11
36.40
35.64
36.09
170,810
+0.29(+0.81%)
Dec 17, 2014
35.60
36.40
35.26
35.80
282,345
+0.30(+0.85%)
Dec 16, 2014
36.03
35.50
229,280
+1.22(+3.56%)
Dec 15, 2014
33.60
34.52
33.60
34.28
140,207
+0.86(+2.57%)
Dec 12, 2014
32.97
33.52
32.85
33.42
142,637
+0.31(+0.94%)
Dec 11, 2014
33.49
33.89
32.85
33.11
115,085
-0.38(-1.13%)
Dec 10, 2014
33.94
33.96
33.20
33.49
80,515
-0.61(-1.79%)
Dec 09, 2014
34.26
34.43
33.67
34.10
175,777
-0.22(-0.64%)
Dec 08, 2014
35.81
35.92
34.05
34.32
69,854
-1.61(-4.48%)
Dec 05, 2014
35.29
36.00
35.14
35.93
187,339
+0.72(+2.04%)
Dec 04, 2014
35.11
35.44
35.00
35.21
121,569
+0.01(+0.03%)
Dec 03, 2014
34.93
35.41
34.89
35.20
163,759
+0.29(+0.83%)
Dec 02, 2014
34.79
35.19
34.50
34.91
148,090
+0.12(+0.34%)
Dec 01, 2014
34.65
34.95
34.39
34.79
128,944
+0.00(+0.00%)
Nov 28, 2014
34.55
34.79
34.48
34.79
53,242
+0.20(+0.58%)
Nov 27, 2014
34.87
34.91
34.30
34.59
51,793
+0.20(+0.58%)
Nov 26, 2014
34.24
34.63
34.20
34.39
132,957
+0.00(+0.00%)
Nov 25, 2014
34.00
34.55
33.84
34.39
258,475
+0.42(+1.24%)
Nov 24, 2014
34.37
34.42
33.75
33.97
57,322
-0.32(-0.93%)
Nov 21, 2014
34.28
34.60
34.04
34.29
99,593
+0.17(+0.50%)
Nov 20, 2014
33.68
34.22
33.44
34.12
66,438
+0.38(+1.13%)
Nov 19, 2014
33.43
33.95
33.27
33.74
125,213
+0.30(+0.90%)
Nov 18, 2014
32.71
33.50
32.71
33.44
109,886
+0.58(+1.77%)
Nov 17, 2014
34.13
34.13
31.41
32.86
318,805
-1.44(-4.20%)
Nov 14, 2014
34.50
34.60
34.17
34.30
140,006
-0.18(-0.52%)
Nov 13, 2014
34.43
34.69
34.32
34.48
101,240
-0.14(-0.40%)
Nov 12, 2014
34.00
34.73
34.00
34.62
248,868
+0.38(+1.11%)
Nov 11, 2014
33.59
34.41
33.40
34.24
100,196
+0.57(+1.69%)
Nov 10, 2014
33.89
34.09
33.37
33.67
48,962
-0.26(-0.77%)
Nov 07, 2014
33.85
34.09
33.83
33.93
65,479
-0.12(-0.35%)
Nov 06, 2014
34.14
34.18
33.86
34.05
62,264
-0.10(-0.29%)
Nov 05, 2014
33.86
34.16
33.65
34.15
165,028
+0.37(+1.10%)
Nov 04, 2014
33.70
33.96
33.50
33.78
305,931
-0.09(-0.27%)
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
.