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 (%)
Sep 30, 2015
27.05
27.14
26.48
26.96
120,263
+0.51(+1.93%)
Sep 29, 2015
27.63
27.69
26.33
26.45
168,225
-1.07(-3.89%)
Sep 28, 2015
28.50
28.76
27.30
27.52
90,157
-0.98(-3.44%)
Sep 25, 2015
28.64
29.00
28.32
28.50
70,147
+0.01(+0.04%)
Sep 24, 2015
29.02
29.02
28.17
28.49
112,915
-0.55(-1.89%)
Sep 23, 2015
29.34
29.42
28.81
29.04
78,059
-0.05(-0.17%)
Sep 22, 2015
29.22
29.22
28.76
29.09
152,101
+0.09(+0.31%)
Sep 21, 2015
29.09
29.49
28.86
29.00
113,911
+0.00(+0.00%)
Sep 18, 2015
28.90
29.30
28.50
29.00
154,443
-0.07(-0.24%)
Sep 17, 2015
28.25
29.20
27.76
29.07
188,771
+0.72(+2.54%)
Sep 16, 2015
27.08
28.55
27.08
28.35
141,503
+1.45(+5.39%)
Sep 15, 2015
26.76
27.09
26.54
26.90
89,283
+0.21(+0.79%)
Sep 14, 2015
27.26
27.40
26.62
26.69
71,599
-0.44(-1.62%)
Sep 11, 2015
27.59
27.59
26.94
27.13
55,334
-0.19(-0.70%)
Sep 10, 2015
27.36
27.50
27.00
27.32
104,871
-0.18(-0.65%)
Sep 09, 2015
26.90
27.63
26.90
27.50
168,446
+0.85(+3.19%)
Sep 08, 2015
26.37
26.75
26.25
26.65
75,979
+0.44(+1.68%)
Sep 04, 2015
26.21
26.21
26.21
0
+0.21(+0.81%)
Sep 03, 2015
25.88
26.47
25.64
26.00
158,612
+0.21(+0.81%)
Sep 02, 2015
26.47
26.47
25.45
25.79
73,388
-0.47(-1.79%)
Sep 01, 2015
26.77
26.77
26.23
26.26
73,775
-0.66(-2.45%)
Aug 31, 2015
26.55
27.10
26.37
26.92
118,852
+0.34(+1.28%)
Aug 28, 2015
26.88
26.91
26.24
26.58
67,462
-0.39(-1.45%)
Aug 27, 2015
27.42
27.42
26.79
26.97
73,537
+0.43(+1.62%)
Aug 26, 2015
26.92
26.92
25.85
26.54
134,859
-0.04(-0.15%)
Aug 25, 2015
26.85
27.00
26.46
26.58
110,182
+0.16(+0.61%)
Aug 24, 2015
26.99
26.99
25.50
26.42
111,838
-0.75(-2.76%)
Aug 21, 2015
27.45
27.90
27.02
27.17
95,828
-0.33(-1.20%)
Aug 20, 2015
27.70
27.75
27.25
27.50
83,910
-0.22(-0.79%)
Aug 19, 2015
28.09
28.09
27.30
27.72
49,778
-0.24(-0.86%)
Aug 18, 2015
27.22
28.05
27.16
27.96
62,139
+0.74(+2.72%)
Aug 17, 2015
27.09
27.32
26.63
27.22
86,583
+0.02(+0.07%)
Aug 14, 2015
27.36
27.71
26.86
27.20
154,516
-0.30(-1.09%)
Aug 13, 2015
27.69
27.70
27.33
27.50
138,069
-0.27(-0.97%)
Aug 12, 2015
28.39
28.39
27.60
27.77
74,956
-0.56(-1.98%)
Aug 11, 2015
28.13
28.40
28.03
28.33
65,295
+0.03(+0.11%)
Aug 10, 2015
28.68
28.97
28.06
28.30
141,453
-0.30(-1.05%)
Aug 07, 2015
29.15
29.31
28.60
28.60
68,787
-0.60(-2.05%)
Aug 06, 2015
29.49
29.66
28.94
29.20
42,882
-0.34(-1.15%)
Aug 05, 2015
30.27
30.27
29.50
29.54
92,507
-0.41(-1.37%)
Aug 04, 2015
30.19
30.25
29.79
29.95
62,520
-0.04(-0.13%)
Jul 31, 2015
29.99
29.99
29.99
0
+0.09(+0.30%)
Jul 30, 2015
28.51
30.05
28.51
29.90
122,841
+0.86(+2.96%)
Jul 29, 2015
30.29
30.29
28.31
29.04
189,508
-1.31(-4.32%)
Jul 28, 2015
29.87
30.45
29.69
30.35
111,593
+0.50(+1.68%)
Jul 27, 2015
30.30
30.31
29.61
29.85
90,710
-0.72(-2.36%)
Jul 24, 2015
30.95
31.18
30.43
30.57
66,753
-0.35(-1.13%)
Jul 23, 2015
31.49
31.52
30.77
30.92
56,992
-0.52(-1.65%)
Jul 22, 2015
31.67
31.97
31.34
31.44
175,818
-0.25(-0.79%)
Jul 21, 2015
31.35
32.00
31.35
31.69
79,209
+0.38(+1.21%)
Jul 20, 2015
31.76
31.76
31.29
31.31
47,255
-0.24(-0.76%)
Jul 17, 2015
31.36
31.66
30.95
31.55
79,970
+0.26(+0.83%)
Jul 16, 2015
30.70
31.35
30.68
31.29
201,162
+0.66(+2.15%)
Jul 15, 2015
30.38
30.70
30.21
30.63
129,348
+0.19(+0.62%)
Jul 14, 2015
30.59
30.64
30.26
30.44
126,378
-0.02(-0.07%)
Jul 13, 2015
30.50
30.84
30.40
30.46
86,919
+0.01(+0.03%)
Jul 10, 2015
30.84
30.85
30.30
30.45
214,821
-0.19(-0.62%)
Jul 09, 2015
30.95
30.99
30.58
30.64
99,594
-0.06(-0.20%)
Jul 08, 2015
31.15
31.17
30.57
30.70
57,224
-0.53(-1.70%)
Jul 07, 2015
31.04
31.30
30.85
31.23
116,057
+0.13(+0.42%)
Jul 06, 2015
31.16
31.18
30.94
31.10
87,983
-0.05(-0.16%)
Jul 03, 2015
30.66
31.18
30.65
31.15
32,239
+0.11(+0.35%)
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
.