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 31, 2017
22.16
22.30
21.60
21.97
292,281
-0.22(-0.99%)
Jan 30, 2017
22.63
22.65
21.92
22.19
114,565
-0.44(-1.94%)
Jan 27, 2017
22.96
23.08
22.26
22.63
101,830
-0.41(-1.78%)
Jan 26, 2017
23.20
23.25
22.90
23.04
88,592
-0.16(-0.69%)
Jan 25, 2017
23.40
23.40
23.17
23.20
98,375
+0.21(+0.91%)
Jan 24, 2017
22.71
23.17
22.66
22.99
77,264
+0.28(+1.23%)
Jan 23, 2017
22.50
22.76
22.38
22.71
69,070
+0.19(+0.84%)
Jan 20, 2017
22.71
22.72
22.42
22.52
118,326
-0.08(-0.35%)
Jan 19, 2017
22.92
22.93
22.50
22.60
94,240
+0.00(+0.00%)
Jan 18, 2017
22.34
22.62
22.25
22.60
75,969
+0.26(+1.16%)
Jan 17, 2017
22.26
22.40
22.21
22.34
89,696
+0.08(+0.36%)
Jan 16, 2017
22.56
22.62
22.03
22.26
125,948
-0.37(-1.63%)
Jan 13, 2017
23.23
23.23
22.45
22.63
332,868
-0.84(-3.58%)
Jan 12, 2017
23.92
23.92
23.24
23.47
197,318
-0.52(-2.17%)
Jan 11, 2017
23.79
24.05
23.73
23.99
77,011
+0.21(+0.88%)
Jan 10, 2017
23.77
23.78
23.46
23.78
66,693
+0.04(+0.17%)
Jan 09, 2017
23.89
23.93
23.62
23.74
66,658
-0.13(-0.54%)
Jan 06, 2017
24.19
24.19
23.67
23.87
91,141
-0.24(-1.00%)
Jan 05, 2017
24.07
24.19
23.94
24.11
116,165
+0.03(+0.12%)
Jan 04, 2017
23.71
24.13
23.71
24.08
119,566
+0.43(+1.82%)
Jan 03, 2017
23.98
24.23
23.41
23.65
132,838
-0.30(-1.25%)
Dec 30, 2016
23.95
23.95
23.95
0
-0.05(-0.21%)
Dec 29, 2016
24.00
24.09
23.91
24.00
43,380
+0.08(+0.33%)
Dec 28, 2016
23.78
24.07
23.75
23.92
62,177
+0.24(+1.01%)
Dec 23, 2016
23.68
23.68
23.68
0
-0.02(-0.08%)
Dec 22, 2016
23.70
23.83
23.60
23.70
100,513
+0.12(+0.51%)
Dec 21, 2016
23.70
23.79
23.58
23.58
63,313
-0.12(-0.51%)
Dec 20, 2016
23.84
23.85
23.58
23.70
112,056
-0.01(-0.04%)
Dec 19, 2016
23.71
23.89
23.52
23.71
67,380
+0.01(+0.04%)
Dec 16, 2016
23.68
24.08
23.68
23.70
106,054
-0.04(-0.17%)
Dec 15, 2016
23.31
23.76
23.20
23.74
125,567
+0.37(+1.58%)
Dec 14, 2016
23.40
23.59
23.38
23.37
94,541
-0.12(-0.51%)
Dec 13, 2016
23.39
23.73
23.39
23.49
111,980
-0.02(-0.09%)
Dec 12, 2016
23.59
23.71
23.43
23.51
223,313
-0.23(-0.97%)
Dec 09, 2016
24.03
24.04
23.61
23.74
82,088
-0.18(-0.75%)
Dec 08, 2016
24.24
24.28
23.54
23.92
293,529
-0.31(-1.28%)
Dec 07, 2016
23.24
24.39
23.17
24.23
360,504
+1.01(+4.35%)
Dec 06, 2016
23.17
23.25
22.96
23.22
127,577
+0.22(+0.96%)
Dec 05, 2016
22.88
23.04
22.74
23.00
74,063
+0.20(+0.88%)
Dec 02, 2016
22.94
22.94
22.58
22.80
97,775
-0.02(-0.09%)
Dec 01, 2016
22.59
22.90
22.38
22.82
212,332
+0.37(+1.65%)
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%)
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
.