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, 2019
20.88
21.19
20.80
21.08
172,756
+0.21(+1.01%)
Mar 28, 2019
20.50
20.87
20.45
20.87
122,670
+0.27(+1.31%)
Mar 27, 2019
20.64
20.73
20.57
20.60
71,559
-0.09(-0.43%)
Mar 26, 2019
20.68
20.76
20.55
20.69
81,824
+0.09(+0.44%)
Mar 25, 2019
20.62
20.92
20.46
20.60
86,908
-0.04(-0.19%)
Mar 22, 2019
20.93
20.93
20.55
20.64
233,754
-0.19(-0.91%)
Mar 21, 2019
20.70
21.00
20.70
20.83
79,140
+0.08(+0.39%)
Mar 20, 2019
20.80
20.82
20.64
20.75
65,963
-0.06(-0.29%)
Mar 19, 2019
20.87
21.06
20.76
20.81
109,215
-0.05(-0.24%)
Mar 18, 2019
20.41
21.00
20.41
20.86
201,313
+0.42(+2.05%)
Mar 15, 2019
20.21
20.44
20.21
20.44
151,225
+0.31(+1.54%)
Mar 14, 2019
20.67
20.67
20.10
20.13
118,753
-0.58(-2.80%)
Mar 13, 2019
20.53
20.72
20.21
20.71
213,266
+0.28(+1.37%)
Mar 12, 2019
20.65
21.05
20.41
20.43
168,761
-0.21(-1.02%)
Mar 11, 2019
20.37
21.08
20.14
20.64
261,008
+0.61(+3.05%)
Mar 08, 2019
20.10
20.12
19.87
20.03
156,414
-0.10(-0.50%)
Mar 07, 2019
21.41
21.41
19.93
20.13
525,193
-1.27(-5.93%)
Mar 06, 2019
20.50
21.40
20.40
21.40
712,583
+1.30(+6.47%)
Mar 05, 2019
20.43
20.55
20.07
20.10
131,506
-0.23(-1.13%)
Mar 04, 2019
20.00
20.34
19.99
20.33
259,181
+0.57(+2.88%)
Mar 01, 2019
19.74
19.91
19.71
19.76
89,532
+0.11(+0.56%)
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%)
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
.