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 (%)
Jun 28, 2019
18.81
18.81
18.81
0
-0.25(-1.31%)
Jun 27, 2019
19.36
19.36
18.96
19.06
199,641
-0.37(-1.90%)
Jun 26, 2019
19.53
19.60
19.39
19.43
98,240
-0.04(-0.21%)
Jun 25, 2019
19.56
19.70
19.43
19.47
87,651
-0.10(-0.51%)
Jun 24, 2019
19.99
20.00
19.41
19.57
156,494
-0.17(-0.86%)
Jun 21, 2019
19.98
20.06
19.58
19.74
229,504
-0.28(-1.40%)
Jun 20, 2019
19.91
20.09
19.84
20.02
129,144
+0.06(+0.30%)
Jun 19, 2019
19.89
19.97
19.69
19.96
132,521
+0.10(+0.50%)
Jun 18, 2019
19.50
19.89
19.39
19.86
210,638
+0.47(+2.42%)
Jun 17, 2019
19.27
19.56
19.21
19.39
100,495
+0.05(+0.26%)
Jun 14, 2019
18.90
19.40
18.90
19.34
148,159
+0.19(+0.99%)
Jun 13, 2019
18.92
19.29
18.67
19.15
250,241
+0.59(+3.18%)
Jun 12, 2019
18.42
18.66
18.37
18.56
97,567
+0.16(+0.87%)
Jun 11, 2019
18.66
18.67
18.37
18.40
53,220
-0.20(-1.08%)
Jun 10, 2019
18.41
18.72
18.41
18.60
99,216
+0.26(+1.42%)
Jun 07, 2019
18.33
18.51
18.25
18.34
88,613
+0.02(+0.11%)
Jun 06, 2019
18.40
18.45
18.24
18.32
53,887
-0.09(-0.49%)
Jun 05, 2019
18.42
18.49
18.13
18.41
104,343
+0.16(+0.88%)
Jun 04, 2019
18.26
18.27
18.02
18.25
103,978
+0.06(+0.33%)
Jun 03, 2019
18.26
18.32
18.11
18.19
85,328
-0.03(-0.16%)
May 31, 2019
18.34
18.43
18.13
18.22
112,831
-0.18(-0.98%)
May 30, 2019
18.64
18.83
18.40
18.40
96,694
-0.31(-1.66%)
May 29, 2019
18.80
19.08
18.62
18.71
153,798
-0.15(-0.80%)
May 28, 2019
19.06
19.24
18.83
18.86
132,215
-0.20(-1.05%)
May 27, 2019
18.87
19.19
18.87
19.06
94,631
+0.23(+1.22%)
May 24, 2019
18.31
18.92
18.16
18.83
148,605
+0.73(+4.03%)
May 23, 2019
18.63
18.64
18.05
18.10
206,566
-0.54(-2.90%)
May 22, 2019
18.82
18.88
18.62
18.64
102,670
-0.20(-1.06%)
May 21, 2019
18.72
18.92
18.63
18.84
74,398
+0.12(+0.64%)
May 17, 2019
18.72
18.72
18.72
0
-0.09(-0.48%)
May 16, 2019
18.86
19.00
18.79
18.81
94,478
+0.01(+0.05%)
May 15, 2019
18.70
18.94
18.50
18.80
123,183
+0.10(+0.53%)
May 14, 2019
18.40
18.74
18.40
18.70
129,190
+0.36(+1.96%)
May 13, 2019
18.21
18.40
17.94
18.34
153,817
-0.01(-0.05%)
May 10, 2019
18.34
18.51
18.07
18.35
140,402
-0.08(-0.43%)
May 09, 2019
18.56
18.57
18.25
18.43
154,946
-0.16(-0.86%)
May 08, 2019
18.50
18.81
18.50
18.59
161,679
+0.11(+0.60%)
May 07, 2019
18.45
18.80
18.35
18.48
279,583
+0.41(+2.27%)
May 06, 2019
17.89
18.18
17.89
18.07
141,663
-0.05(-0.28%)
May 03, 2019
17.88
18.17
17.85
18.12
71,529
+0.24(+1.34%)
May 02, 2019
18.08
18.16
17.70
17.88
169,192
-0.16(-0.89%)
May 01, 2019
18.10
18.28
17.99
18.04
176,243
-0.09(-0.50%)
Apr 30, 2019
18.11
18.18
18.02
18.13
155,398
-0.01(-0.06%)
Apr 29, 2019
18.01
18.17
17.99
18.14
142,126
+0.05(+0.28%)
Apr 26, 2019
18.03
18.13
17.93
18.09
132,981
+0.15(+0.84%)
Apr 25, 2019
18.00
18.09
17.92
17.94
404,720
-0.03(-0.17%)
Apr 24, 2019
18.05
18.23
17.92
17.97
178,292
-0.15(-0.83%)
Apr 23, 2019
18.11
18.20
18.01
18.12
196,669
+0.01(+0.06%)
Apr 22, 2019
18.62
18.69
18.02
18.11
300,675
-0.61(-3.26%)
Apr 18, 2019
18.72
18.72
18.72
0
+0.56(+3.08%)
Apr 17, 2019
20.30
20.30
17.80
18.16
988,016
-2.04(-10.10%)
Apr 16, 2019
20.62
20.62
19.99
20.20
250,448
-0.40(-1.94%)
Apr 15, 2019
20.63
20.72
20.55
20.60
61,020
-0.05(-0.24%)
Apr 12, 2019
20.73
20.73
20.63
20.65
31,500
+0.02(+0.10%)
Apr 11, 2019
20.66
20.75
20.60
20.63
55,128
+0.03(+0.15%)
Apr 10, 2019
20.67
20.71
20.56
20.60
66,423
-0.06(-0.29%)
Apr 09, 2019
20.62
20.75
20.51
20.66
72,091
+0.01(+0.05%)
Apr 08, 2019
20.69
20.88
20.62
20.65
79,635
-0.04(-0.19%)
Apr 05, 2019
20.70
20.77
20.59
20.69
155,747
+0.02(+0.10%)
Apr 04, 2019
20.86
20.87
20.51
20.67
180,123
-0.18(-0.86%)
Apr 03, 2019
21.00
21.03
20.79
20.85
170,354
-0.15(-0.71%)
Apr 02, 2019
21.24
21.31
20.98
21.00
123,734
-0.24(-1.13%)
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
.