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, 2020
22.39
22.39
21.59
21.85
735,575
-0.55(-2.46%)
Jan 30, 2020
22.27
22.57
22.27
22.40
112,654
-0.10(-0.44%)
Jan 29, 2020
22.45
22.61
22.33
22.50
469,882
+0.07(+0.31%)
Jan 28, 2020
22.37
22.45
22.22
22.43
106,550
+0.14(+0.63%)
Jan 27, 2020
22.15
22.36
22.07
22.29
143,207
+0.06(+0.27%)
Jan 24, 2020
22.31
22.42
22.13
22.23
745,370
-0.06(-0.27%)
Jan 23, 2020
22.34
22.42
22.22
22.29
102,421
-0.16(-0.71%)
Jan 22, 2020
22.21
22.49
22.18
22.45
154,083
+0.26(+1.17%)
Jan 21, 2020
22.31
22.31
22.11
22.19
174,360
-0.10(-0.45%)
Jan 20, 2020
22.31
22.34
22.08
22.29
160,102
+0.01(+0.04%)
Jan 17, 2020
22.41
22.48
22.24
22.28
79,148
-0.08(-0.36%)
Jan 16, 2020
22.46
22.46
22.32
22.36
76,257
-0.01(-0.04%)
Jan 15, 2020
22.32
22.48
22.28
22.37
88,734
+0.05(+0.22%)
Jan 14, 2020
22.32
22.34
22.19
22.32
127,842
+0.04(+0.18%)
Jan 13, 2020
22.26
22.34
22.21
22.28
77,333
+0.00(+0.00%)
Jan 10, 2020
22.39
22.43
22.20
22.28
97,794
-0.05(-0.22%)
Jan 09, 2020
22.30
22.37
22.16
22.33
128,248
+0.09(+0.40%)
Jan 08, 2020
21.87
22.34
21.76
22.24
227,561
+0.43(+1.97%)
Jan 07, 2020
22.03
22.03
21.76
21.81
137,619
-0.22(-1.00%)
Jan 06, 2020
22.01
22.10
21.91
22.03
102,476
-0.07(-0.32%)
Jan 03, 2020
22.04
22.18
21.97
22.10
123,240
-0.06(-0.27%)
Jan 02, 2020
22.02
22.16
21.97
22.16
124,958
+0.23(+1.05%)
Dec 31, 2019
21.93
21.93
21.93
0
-0.14(-0.63%)
Dec 30, 2019
22.18
22.28
21.96
22.07
166,010
-0.20(-0.90%)
Dec 27, 2019
22.00
22.30
21.98
22.27
96,625
+0.13(+0.59%)
Dec 24, 2019
22.14
22.14
22.14
0
-0.06(-0.27%)
Dec 23, 2019
22.35
22.35
21.89
22.20
222,563
-0.10(-0.45%)
Dec 20, 2019
22.44
22.46
22.23
22.30
129,483
-0.09(-0.40%)
Dec 19, 2019
22.37
22.50
22.30
22.39
84,969
+0.06(+0.27%)
Dec 18, 2019
22.34
22.40
22.16
22.33
98,234
-0.01(-0.04%)
Dec 17, 2019
22.18
22.35
22.02
22.34
205,348
+0.23(+1.04%)
Dec 16, 2019
21.95
22.21
21.95
22.11
154,596
+0.28(+1.28%)
Dec 13, 2019
21.73
21.83
21.62
21.83
101,185
+0.16(+0.74%)
Dec 12, 2019
21.87
21.91
21.64
21.67
137,118
-0.12(-0.55%)
Dec 11, 2019
21.91
21.99
21.78
21.79
73,157
-0.10(-0.46%)
Dec 10, 2019
21.89
22.00
21.79
21.89
108,033
-0.01(-0.05%)
Dec 09, 2019
22.00
22.00
21.74
21.90
161,344
-0.09(-0.41%)
Dec 06, 2019
21.95
22.08
21.91
21.99
82,671
+0.10(+0.46%)
Dec 05, 2019
21.73
21.91
21.63
21.89
77,851
+0.14(+0.64%)
Dec 04, 2019
21.66
21.85
21.63
21.75
86,132
+0.18(+0.83%)
Dec 03, 2019
21.72
21.72
21.30
21.57
110,480
-0.22(-1.01%)
Dec 02, 2019
22.05
22.05
21.70
21.79
106,020
-0.27(-1.22%)
Nov 29, 2019
22.12
22.17
21.96
22.06
45,159
-0.12(-0.54%)
Nov 28, 2019
22.29
22.29
21.95
22.18
87,791
-0.13(-0.58%)
Nov 27, 2019
22.33
22.38
22.24
22.31
110,946
+0.04(+0.18%)
Nov 26, 2019
22.31
22.42
22.06
22.27
475,849
-0.08(-0.36%)
Nov 25, 2019
22.11
22.35
22.10
22.35
115,937
+0.25(+1.13%)
Nov 22, 2019
21.94
22.12
21.94
22.10
156,004
+0.23(+1.05%)
Nov 21, 2019
21.96
22.03
21.85
21.87
126,359
-0.06(-0.27%)
Nov 20, 2019
21.84
22.08
21.78
21.93
85,631
+0.06(+0.27%)
Nov 19, 2019
21.96
21.96
21.79
21.87
283,535
-0.02(-0.09%)
Nov 18, 2019
21.93
21.98
21.75
21.89
86,599
-0.07(-0.32%)
Nov 15, 2019
22.00
22.10
21.83
21.96
81,976
-0.06(-0.27%)
Nov 14, 2019
21.99
22.18
21.95
22.02
82,177
+0.00(+0.00%)
Nov 13, 2019
21.90
22.07
21.58
22.02
198,836
+0.00(+0.00%)
Nov 12, 2019
22.06
22.12
21.94
22.02
107,513
+0.03(+0.14%)
Nov 11, 2019
21.41
22.03
21.37
21.99
573,453
+0.56(+2.61%)
Nov 08, 2019
21.42
21.49
21.26
21.43
105,428
+0.01(+0.05%)
Nov 07, 2019
21.26
21.42
21.09
21.42
246,136
+0.19(+0.89%)
Nov 06, 2019
20.91
21.40
20.76
21.23
737,041
+1.17(+5.83%)
Nov 05, 2019
19.90
20.13
19.81
20.06
164,006
+0.20(+1.01%)
Nov 04, 2019
19.62
20.14
19.60
19.86
225,992
+0.24(+1.22%)
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
.