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 29, 2018
16.39
16.39
16.39
0
-0.15(-0.91%)
Mar 28, 2018
16.67
16.67
16.39
16.54
130,832
-0.17(-1.02%)
Mar 27, 2018
16.96
17.00
16.67
16.71
134,751
-0.27(-1.59%)
Mar 26, 2018
17.47
17.47
16.90
16.98
313,512
-0.35(-2.02%)
Mar 23, 2018
17.64
17.86
17.27
17.33
163,666
-0.30(-1.70%)
Mar 22, 2018
17.87
17.92
17.58
17.63
141,341
-0.27(-1.51%)
Mar 21, 2018
17.84
17.99
17.80
17.90
105,957
+0.05(+0.28%)
Mar 20, 2018
17.91
18.02
17.81
17.85
146,439
-0.11(-0.61%)
Mar 19, 2018
17.94
18.01
17.82
17.96
135,441
+0.00(+0.00%)
Mar 16, 2018
18.26
18.27
17.96
17.96
285,360
-0.28(-1.54%)
Mar 15, 2018
18.03
18.28
18.00
18.24
185,729
+0.23(+1.28%)
Mar 14, 2018
18.03
18.31
17.97
18.01
276,830
+0.05(+0.28%)
Mar 13, 2018
18.35
18.37
17.89
17.96
174,582
-0.34(-1.86%)
Mar 12, 2018
18.10
18.32
18.02
18.30
158,109
+0.24(+1.33%)
Mar 09, 2018
18.50
18.50
17.96
18.06
188,705
-0.39(-2.11%)
Mar 08, 2018
18.00
18.46
17.70
18.45
246,411
+0.52(+2.90%)
Mar 07, 2018
18.06
18.20
17.79
17.93
253,656
-0.19(-1.05%)
Mar 06, 2018
18.98
18.99
18.01
18.12
603,695
-1.07(-5.58%)
Mar 05, 2018
19.15
19.38
19.04
19.19
136,551
+0.04(+0.21%)
Mar 02, 2018
18.81
19.20
18.75
19.15
87,611
+0.26(+1.38%)
Mar 01, 2018
19.00
19.08
18.71
18.89
97,565
-0.11(-0.58%)
Feb 28, 2018
19.15
19.20
18.84
19.00
97,622
-0.12(-0.63%)
Feb 27, 2018
19.38
19.41
19.03
19.12
102,025
-0.29(-1.49%)
Feb 26, 2018
19.47
19.47
19.30
19.41
126,805
+0.02(+0.10%)
Feb 23, 2018
19.41
19.54
19.35
19.39
94,055
+0.01(+0.05%)
Feb 22, 2018
19.26
19.51
19.19
19.38
82,102
+0.12(+0.62%)
Feb 21, 2018
18.94
19.40
18.94
19.26
207,384
+0.29(+1.53%)
Feb 20, 2018
19.13
19.27
18.92
18.97
57,332
-0.20(-1.04%)
Feb 16, 2018
19.17
19.17
19.17
0
-0.11(-0.57%)
Feb 15, 2018
19.67
19.67
19.18
19.28
80,443
-0.07(-0.36%)
Feb 14, 2018
18.86
19.42
18.86
19.35
91,845
+0.43(+2.27%)
Feb 13, 2018
18.88
18.99
18.81
18.92
66,117
-0.13(-0.68%)
Feb 12, 2018
18.74
19.15
18.66
19.05
115,526
+0.33(+1.76%)
Feb 09, 2018
18.90
19.08
18.49
18.72
143,684
-0.13(-0.69%)
Feb 08, 2018
19.18
19.21
18.82
18.85
146,836
-0.24(-1.26%)
Feb 07, 2018
19.22
19.45
19.06
19.09
121,757
-0.11(-0.57%)
Feb 06, 2018
18.88
19.30
18.83
19.20
156,133
+0.06(+0.31%)
Feb 05, 2018
19.25
19.76
19.00
19.14
161,615
-0.26(-1.34%)
Feb 02, 2018
19.18
19.52
18.95
19.40
324,643
+0.11(+0.57%)
Feb 01, 2018
18.96
19.34
18.95
19.29
135,010
+0.28(+1.47%)
Jan 31, 2018
19.20
19.32
18.97
19.01
682,527
-0.17(-0.89%)
Jan 30, 2018
19.12
19.12
19.12
19.18
114,949
-0.32(-1.64%)
Jan 29, 2018
19.67
19.72
19.30
19.50
171,812
-0.17(-0.86%)
Jan 26, 2018
19.94
19.94
19.60
19.67
109,095
-0.23(-1.16%)
Jan 25, 2018
19.63
20.04
19.57
19.90
152,196
+0.31(+1.58%)
Jan 24, 2018
19.58
19.78
19.53
19.59
127,752
+0.02(+0.10%)
Jan 23, 2018
19.90
19.90
19.49
19.57
148,530
-0.24(-1.21%)
Jan 22, 2018
19.71
19.85
19.47
19.81
80,598
+0.20(+1.02%)
Jan 19, 2018
19.46
19.69
19.46
19.61
127,352
+0.14(+0.72%)
Jan 18, 2018
20.02
20.02
19.19
19.47
313,730
-0.49(-2.45%)
Jan 17, 2018
20.29
20.36
19.96
19.96
117,333
-0.25(-1.24%)
Jan 16, 2018
20.48
20.48
20.20
20.21
108,276
-0.17(-0.83%)
Jan 15, 2018
20.39
20.43
20.27
20.38
48,578
+0.11(+0.54%)
Jan 12, 2018
20.29
20.54
20.15
20.27
139,569
+0.05(+0.25%)
Jan 11, 2018
20.00
20.30
19.99
20.22
124,312
+0.18(+0.90%)
Jan 10, 2018
20.20
20.47
19.97
20.04
137,767
-0.13(-0.64%)
Jan 09, 2018
20.45
20.63
20.15
20.17
110,239
-0.16(-0.79%)
Jan 08, 2018
20.35
20.40
20.08
20.33
102,425
+0.01(+0.05%)
Jan 05, 2018
20.73
20.76
20.28
20.32
109,090
-0.38(-1.84%)
Jan 04, 2018
20.67
20.87
20.67
20.70
109,938
+0.03(+0.15%)
Jan 03, 2018
20.71
20.76
20.63
20.67
117,347
-0.02(-0.10%)
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
.