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 (%)
Mar 31, 2017
22.32
22.47
22.07
22.31
47,778
-0.07(-0.31%)
Mar 30, 2017
22.06
22.43
21.95
22.38
120,635
+0.41(+1.87%)
Mar 29, 2017
22.19
22.25
21.90
21.97
96,418
-0.23(-1.04%)
Mar 28, 2017
22.27
22.41
22.08
22.20
102,521
-0.06(-0.27%)
Mar 27, 2017
22.09
22.67
21.97
22.26
110,630
+0.29(+1.32%)
Mar 24, 2017
21.75
22.20
21.51
21.97
154,532
+0.22(+1.01%)
Mar 23, 2017
21.91
21.94
21.74
21.75
99,469
-0.16(-0.73%)
Mar 22, 2017
22.16
22.17
21.70
21.91
225,568
-0.35(-1.57%)
Mar 21, 2017
22.39
22.79
22.11
22.26
111,316
-0.03(-0.13%)
Mar 20, 2017
22.53
22.53
22.10
22.29
60,415
-0.19(-0.85%)
Mar 17, 2017
22.44
22.62
22.34
22.48
101,798
+0.13(+0.58%)
Mar 16, 2017
22.59
22.80
22.34
22.35
151,261
-0.15(-0.67%)
Mar 15, 2017
22.61
22.61
22.10
22.50
90,385
-0.03(-0.13%)
Mar 14, 2017
22.70
22.70
22.29
22.53
94,203
-0.24(-1.05%)
Mar 13, 2017
22.46
22.93
22.46
22.77
107,075
+0.37(+1.65%)
Mar 10, 2017
22.31
22.64
22.21
22.40
121,280
+0.24(+1.08%)
Mar 09, 2017
21.87
22.24
21.67
22.16
215,742
+0.23(+1.05%)
Mar 08, 2017
22.42
22.43
21.62
21.93
227,149
+0.20(+0.92%)
Mar 07, 2017
21.70
21.83
21.65
21.73
157,649
-0.01(-0.05%)
Mar 06, 2017
22.02
22.02
21.56
21.74
101,903
-0.26(-1.18%)
Mar 03, 2017
22.01
22.09
21.70
22.00
92,166
+0.04(+0.18%)
Mar 02, 2017
22.38
22.42
21.91
21.96
221,769
-0.42(-1.88%)
Mar 01, 2017
22.20
22.49
22.03
22.38
95,517
+0.42(+1.91%)
Feb 28, 2017
21.99
22.14
21.77
21.96
131,776
+0.01(+0.05%)
Feb 27, 2017
22.32
22.32
21.83
21.95
175,879
-0.32(-1.44%)
Feb 24, 2017
22.77
22.77
22.23
22.27
119,484
-0.50(-2.20%)
Feb 23, 2017
22.95
23.12
22.73
22.77
68,974
-0.08(-0.35%)
Feb 22, 2017
23.20
23.20
22.73
22.85
123,422
-0.35(-1.51%)
Feb 21, 2017
23.40
23.45
23.07
23.20
76,940
-0.16(-0.68%)
Feb 17, 2017
23.36
23.36
23.36
0
-0.08(-0.34%)
Feb 16, 2017
23.58
23.75
23.36
23.44
54,035
-0.21(-0.89%)
Feb 15, 2017
23.69
23.84
23.60
23.65
84,172
+0.07(+0.30%)
Feb 14, 2017
23.40
23.69
23.33
23.58
90,480
+0.24(+1.03%)
Feb 13, 2017
23.31
23.48
23.12
23.34
75,531
+0.13(+0.56%)
Feb 10, 2017
23.35
23.50
23.19
23.21
68,783
-0.04(-0.17%)
Feb 09, 2017
23.04
23.36
22.95
23.25
89,996
+0.31(+1.35%)
Feb 08, 2017
22.59
23.02
22.51
22.94
51,418
+0.25(+1.10%)
Feb 07, 2017
22.93
22.93
22.55
22.69
60,689
-0.19(-0.83%)
Feb 06, 2017
23.11
23.23
22.69
22.88
86,468
-0.13(-0.56%)
Feb 03, 2017
23.01
23.15
22.78
23.01
95,284
+0.10(+0.44%)
Feb 02, 2017
22.59
22.97
22.36
22.91
107,921
+0.30(+1.33%)
Feb 01, 2017
22.65
21.96
22.61
86,355
+0.64(+2.91%)
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%)
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
.