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 (%)
Oct 31, 2019
19.52
19.64
19.30
19.58
74,169
-0.01(-0.05%)
Oct 30, 2019
19.63
19.64
19.50
19.59
88,104
-0.12(-0.61%)
Oct 29, 2019
19.70
19.82
19.53
19.71
218,659
+0.02(+0.10%)
Oct 28, 2019
19.79
19.86
19.66
19.69
123,423
+0.14(+0.72%)
Oct 25, 2019
19.58
19.65
19.40
19.55
121,629
-0.01(-0.05%)
Oct 24, 2019
19.84
19.85
19.48
19.56
120,343
-0.22(-1.11%)
Oct 23, 2019
19.68
19.84
19.59
19.78
123,864
+0.10(+0.51%)
Oct 22, 2019
19.55
19.90
19.50
19.68
238,203
+0.21(+1.08%)
Oct 21, 2019
19.55
19.59
19.35
19.47
86,049
+0.03(+0.15%)
Oct 18, 2019
19.45
19.51
19.37
19.44
80,194
+0.03(+0.15%)
Oct 17, 2019
19.43
19.48
19.32
19.41
58,765
+0.01(+0.05%)
Oct 16, 2019
19.31
19.43
19.17
19.40
164,215
+0.17(+0.88%)
Oct 15, 2019
19.44
19.44
19.15
19.23
84,839
-0.07(-0.36%)
Oct 11, 2019
19.30
19.30
19.30
0
-0.16(-0.82%)
Oct 10, 2019
19.25
19.53
19.20
19.46
102,809
+0.26(+1.35%)
Oct 09, 2019
19.06
19.21
19.03
19.20
64,720
+0.16(+0.84%)
Oct 08, 2019
19.10
19.11
18.94
19.04
170,564
-0.07(-0.37%)
Oct 07, 2019
19.25
19.37
19.02
19.11
111,421
-0.09(-0.47%)
Oct 04, 2019
19.10
19.26
19.09
19.20
78,435
+0.15(+0.79%)
Oct 03, 2019
19.00
19.20
18.81
19.05
171,072
+0.05(+0.26%)
Oct 02, 2019
19.27
19.28
18.82
19.00
203,866
-0.24(-1.25%)
Oct 01, 2019
19.74
19.80
19.18
19.24
140,849
-0.45(-2.29%)
Sep 30, 2019
19.81
19.88
19.65
19.69
63,028
-0.13(-0.66%)
Sep 27, 2019
20.02
20.02
19.79
19.82
133,217
-0.28(-1.39%)
Sep 26, 2019
19.96
20.17
19.91
20.10
468,847
+0.17(+0.85%)
Sep 25, 2019
19.93
20.04
19.70
19.93
154,605
+0.02(+0.10%)
Sep 24, 2019
20.00
20.11
19.89
19.91
133,437
-0.01(-0.05%)
Sep 23, 2019
20.14
20.37
19.92
19.92
198,941
-0.21(-1.04%)
Sep 20, 2019
19.97
20.14
19.76
20.13
166,875
+0.21(+1.05%)
Sep 19, 2019
20.02
20.02
19.90
19.92
86,459
-0.05(-0.25%)
Sep 18, 2019
20.00
20.09
19.80
19.97
128,235
+0.06(+0.30%)
Sep 17, 2019
19.91
20.00
19.78
19.91
173,532
+0.08(+0.40%)
Sep 16, 2019
19.82
20.05
19.73
19.83
108,207
+0.10(+0.51%)
Sep 13, 2019
19.72
19.88
19.71
19.73
75,519
+0.08(+0.41%)
Sep 12, 2019
19.48
19.79
19.39
19.65
127,746
+0.26(+1.34%)
Sep 11, 2019
19.40
19.50
19.30
19.39
103,454
-0.01(-0.05%)
Sep 10, 2019
19.68
19.68
19.30
19.40
189,672
-0.25(-1.27%)
Sep 09, 2019
19.73
19.84
19.64
19.65
77,196
-0.04(-0.20%)
Sep 06, 2019
19.69
19.75
19.58
19.69
58,239
+0.05(+0.25%)
Sep 05, 2019
19.62
19.78
19.57
19.64
71,116
+0.12(+0.61%)
Sep 04, 2019
19.45
19.70
19.42
19.52
126,497
+0.10(+0.51%)
Sep 03, 2019
19.20
19.42
19.09
19.42
143,503
+0.09(+0.47%)
Aug 30, 2019
19.33
19.33
19.33
0
-0.02(-0.10%)
Aug 29, 2019
19.41
19.55
19.32
19.35
82,596
-0.12(-0.62%)
Aug 28, 2019
19.27
19.50
19.16
19.47
90,444
+0.22(+1.14%)
Aug 27, 2019
19.27
19.60
19.19
19.25
106,301
+0.08(+0.42%)
Aug 26, 2019
19.61
19.65
19.14
19.17
134,906
-0.32(-1.64%)
Aug 23, 2019
20.05
20.05
19.47
19.49
113,290
-0.45(-2.26%)
Aug 22, 2019
19.82
20.08
19.82
19.94
114,409
+0.19(+0.96%)
Aug 21, 2019
19.67
19.79
19.35
19.75
149,603
+0.25(+1.28%)
Aug 20, 2019
19.85
19.88
19.45
19.50
97,283
-0.20(-1.02%)
Aug 19, 2019
19.75
19.77
19.53
19.70
110,052
+0.05(+0.25%)
Aug 16, 2019
19.53
19.75
19.50
19.65
67,340
+0.24(+1.24%)
Aug 15, 2019
19.39
19.62
19.35
19.41
132,944
-0.22(-1.12%)
Aug 14, 2019
19.44
19.71
19.41
19.63
237,172
+0.11(+0.56%)
Aug 13, 2019
19.56
19.79
19.43
19.52
119,732
-0.08(-0.41%)
Aug 12, 2019
20.13
20.13
19.58
19.60
158,538
-0.56(-2.78%)
Aug 09, 2019
19.89
20.17
19.72
20.16
198,558
+0.26(+1.31%)
Aug 08, 2019
19.73
20.02
19.73
19.90
102,195
+0.26(+1.32%)
Aug 07, 2019
19.72
19.79
19.46
19.64
143,977
-0.08(-0.41%)
Aug 06, 2019
20.13
20.26
19.59
19.72
160,730
-0.54(-2.67%)
Aug 02, 2019
20.26
20.26
20.26
0
-0.01(-0.05%)
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
.