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 (%)
Feb 28, 2019
19.50
19.67
19.42
19.65
111,426
+0.19(+0.98%)
Feb 27, 2019
20.15
20.16
19.42
19.46
217,368
-0.74(-3.66%)
Feb 26, 2019
20.22
20.30
20.14
20.20
156,592
-0.01(-0.05%)
Feb 25, 2019
20.24
20.38
20.08
20.21
184,033
+0.08(+0.40%)
Feb 22, 2019
20.28
20.33
20.11
20.13
138,592
-0.15(-0.74%)
Feb 21, 2019
19.83
20.38
19.80
20.28
243,680
+0.47(+2.37%)
Feb 20, 2019
19.80
19.88
19.60
19.81
202,343
+0.05(+0.25%)
Feb 19, 2019
19.48
19.79
19.40
19.76
158,246
+0.39(+2.01%)
Feb 15, 2019
19.37
19.37
19.37
0
+0.26(+1.36%)
Feb 14, 2019
19.16
19.23
18.96
19.11
144,016
-0.08(-0.42%)
Feb 13, 2019
19.19
19.38
19.11
19.19
132,256
+0.00(+0.00%)
Feb 12, 2019
18.74
19.20
18.73
19.19
113,297
+0.48(+2.57%)
Feb 11, 2019
18.75
18.94
18.57
18.71
87,002
-0.02(-0.11%)
Feb 08, 2019
19.01
19.01
18.66
18.73
112,414
-0.34(-1.78%)
Feb 07, 2019
19.21
19.26
18.86
19.07
153,065
-0.25(-1.29%)
Feb 06, 2019
19.20
19.40
19.20
19.32
77,411
+0.10(+0.52%)
Feb 05, 2019
19.17
19.26
19.04
19.22
339,100
+0.10(+0.52%)
Feb 04, 2019
18.93
19.14
18.78
19.12
126,513
+0.21(+1.11%)
Feb 01, 2019
18.80
19.11
18.74
18.91
88,360
+0.10(+0.53%)
Jan 31, 2019
18.80
18.88
18.61
18.81
561,487
-0.01(-0.05%)
Jan 30, 2019
18.89
18.98
18.67
18.82
74,540
-0.08(-0.42%)
Jan 29, 2019
18.85
19.00
18.76
18.90
142,813
+0.07(+0.37%)
Jan 28, 2019
18.65
18.84
18.56
18.83
114,960
+0.12(+0.64%)
Jan 25, 2019
18.91
18.94
18.69
18.71
158,472
-0.11(-0.58%)
Jan 24, 2019
18.69
18.95
18.58
18.82
143,962
+0.02(+0.11%)
Jan 23, 2019
18.60
18.88
18.54
18.80
139,098
+0.29(+1.57%)
Jan 22, 2019
18.74
18.74
18.40
18.51
186,446
-0.19(-1.02%)
Jan 21, 2019
18.73
18.79
18.59
18.70
37,157
+0.01(+0.05%)
Jan 18, 2019
18.75
18.79
18.56
18.69
127,496
+0.02(+0.11%)
Jan 17, 2019
18.43
18.75
18.37
18.67
147,916
+0.25(+1.36%)
Jan 16, 2019
18.30
18.45
18.23
18.42
151,258
+0.23(+1.26%)
Jan 15, 2019
18.02
18.23
18.00
18.19
120,681
+0.20(+1.11%)
Jan 14, 2019
18.05
18.15
17.94
17.99
64,272
-0.06(-0.33%)
Jan 11, 2019
17.93
18.12
17.91
18.05
124,071
+0.13(+0.73%)
Jan 10, 2019
17.68
18.01
17.61
17.92
176,955
+0.23(+1.30%)
Jan 09, 2019
17.54
17.87
17.54
17.69
111,862
+0.19(+1.09%)
Jan 08, 2019
17.35
17.55
17.25
17.50
136,090
+0.28(+1.63%)
Jan 07, 2019
17.01
17.36
16.94
17.22
96,926
+0.28(+1.65%)
Jan 04, 2019
16.74
17.07
16.70
16.94
108,493
+0.36(+2.17%)
Jan 03, 2019
16.81
16.84
16.57
16.58
175,138
-0.24(-1.43%)
Jan 02, 2019
17.02
17.02
16.76
16.82
105,800
-0.17(-1.00%)
Dec 31, 2018
16.99
16.99
16.99
0
+0.54(+3.28%)
Dec 28, 2018
16.47
16.55
16.28
16.45
133,458
-0.01(-0.06%)
Dec 27, 2018
16.49
16.65
16.30
16.46
125,043
+0.03(+0.18%)
Dec 24, 2018
16.43
16.43
16.43
0
-0.16(-0.96%)
Dec 21, 2018
16.79
16.91
16.54
16.59
166,261
-0.18(-1.07%)
Dec 20, 2018
16.67
17.02
16.67
16.77
105,026
+0.01(+0.06%)
Dec 19, 2018
16.95
17.02
16.71
16.76
265,388
-0.24(-1.41%)
Dec 18, 2018
16.75
17.14
16.61
17.00
172,590
+0.19(+1.13%)
Dec 17, 2018
17.61
17.65
16.76
16.81
203,341
-0.86(-4.87%)
Dec 14, 2018
18.04
18.04
17.60
17.67
107,340
-0.47(-2.59%)
Dec 13, 2018
18.29
18.43
18.02
18.14
222,060
-0.05(-0.27%)
Dec 12, 2018
18.11
18.37
18.11
18.19
85,111
+0.17(+0.94%)
Dec 11, 2018
18.11
18.40
17.95
18.02
108,055
-0.06(-0.33%)
Dec 10, 2018
18.35
18.43
18.05
18.08
168,313
-0.41(-2.22%)
Dec 07, 2018
18.58
18.58
18.34
18.49
105,919
-0.02(-0.11%)
Dec 06, 2018
18.12
18.57
17.90
18.51
186,032
+0.24(+1.31%)
Dec 05, 2018
18.17
18.36
18.08
18.27
55,396
+0.13(+0.72%)
Dec 04, 2018
18.51
18.56
18.01
18.14
118,410
-0.47(-2.53%)
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
.