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 29, 2017
20.95
20.96
20.55
20.57
142,207
-0.38(-1.81%)
Sep 28, 2017
20.85
21.20
20.82
20.95
90,445
+0.06(+0.29%)
Sep 27, 2017
20.84
20.94
20.80
20.89
71,617
+0.03(+0.14%)
Sep 26, 2017
20.84
20.93
20.65
20.86
79,039
-0.04(-0.19%)
Sep 25, 2017
20.73
21.01
20.73
20.90
149,861
+0.10(+0.48%)
Sep 22, 2017
20.55
20.84
20.28
20.80
86,242
+0.30(+1.46%)
Sep 21, 2017
20.45
20.84
20.43
20.50
92,134
+0.02(+0.10%)
Sep 20, 2017
20.66
20.66
20.08
20.48
195,925
-0.47(-2.24%)
Sep 19, 2017
20.89
21.04
20.85
20.95
61,940
+0.10(+0.48%)
Sep 18, 2017
20.84
21.05
20.82
20.85
71,635
+0.04(+0.19%)
Sep 15, 2017
20.94
21.02
20.66
20.81
122,465
-0.07(-0.34%)
Sep 14, 2017
20.89
21.13
20.80
20.88
66,241
-0.05(-0.24%)
Sep 13, 2017
20.95
21.08
20.67
20.93
117,110
+0.01(+0.05%)
Sep 12, 2017
20.82
21.20
20.82
20.92
74,919
+0.20(+0.97%)
Sep 11, 2017
20.63
20.97
20.63
20.72
50,560
+0.09(+0.44%)
Sep 08, 2017
20.87
20.98
20.53
20.63
71,316
-0.26(-1.24%)
Sep 07, 2017
20.99
21.11
20.88
20.89
60,241
-0.06(-0.29%)
Sep 06, 2017
21.27
21.60
20.86
20.95
160,124
-0.31(-1.46%)
Sep 05, 2017
21.99
22.00
20.85
21.26
269,014
-0.70(-3.19%)
Sep 01, 2017
22.30
22.87
21.44
21.96
407,252
+1.16(+5.58%)
Aug 31, 2017
20.76
20.94
20.21
20.80
300,046
+0.13(+0.63%)
Aug 30, 2017
22.50
22.54
20.62
20.67
344,988
-1.90(-8.42%)
Aug 29, 2017
22.62
22.63
22.21
22.57
67,588
-0.20(-0.88%)
Aug 28, 2017
22.74
22.81
22.67
22.77
59,009
+0.09(+0.40%)
Aug 25, 2017
22.84
22.62
22.68
92,934
-0.06(-0.26%)
Aug 24, 2017
22.89
22.89
22.52
22.74
105,125
-0.06(-0.26%)
Aug 23, 2017
22.60
22.91
22.46
22.80
158,784
+0.20(+0.88%)
Aug 22, 2017
22.29
22.64
22.20
22.60
138,798
+0.32(+1.44%)
Aug 21, 2017
22.10
22.40
22.10
22.28
102,963
+0.23(+1.04%)
Aug 18, 2017
22.16
22.16
21.74
22.05
90,270
-0.01(-0.05%)
Aug 17, 2017
21.77
22.60
21.77
22.06
296,154
+0.30(+1.38%)
Aug 16, 2017
20.40
22.01
20.32
21.76
320,445
+1.51(+7.46%)
Aug 15, 2017
20.01
20.34
19.99
20.25
122,922
+0.25(+1.25%)
Aug 14, 2017
20.29
20.35
19.94
20.00
122,262
-0.18(-0.89%)
Aug 11, 2017
20.05
20.27
19.86
20.18
93,549
+0.10(+0.50%)
Aug 10, 2017
20.35
20.37
20.07
20.08
123,535
-0.21(-1.03%)
Aug 09, 2017
20.72
20.72
20.24
20.29
106,362
-0.24(-1.17%)
Aug 08, 2017
20.51
20.72
20.40
20.53
102,346
-0.04(-0.19%)
Aug 04, 2017
20.73
20.90
20.41
20.57
148,543
-0.01(-0.05%)
Aug 03, 2017
22.18
22.18
20.51
20.58
472,413
-1.72(-7.71%)
Aug 02, 2017
22.75
22.75
22.28
22.30
121,497
-0.38(-1.68%)
Aug 01, 2017
22.55
22.75
22.50
22.68
100,876
+0.14(+0.62%)
Jul 31, 2017
22.53
22.67
22.40
22.54
78,426
+0.07(+0.31%)
Jul 28, 2017
22.47
22.73
22.35
22.47
70,696
-0.01(-0.04%)
Jul 27, 2017
22.01
22.53
21.97
22.48
174,858
+0.48(+2.18%)
Jul 26, 2017
21.98
22.30
21.80
22.00
125,149
-0.01(-0.05%)
Jul 25, 2017
22.21
22.42
21.93
22.01
82,586
-0.10(-0.45%)
Jul 24, 2017
22.01
22.22
21.98
22.11
59,455
+0.23(+1.05%)
Jul 21, 2017
22.21
22.37
21.73
21.88
87,128
-0.46(-2.06%)
Jul 20, 2017
22.50
22.51
22.24
22.34
21,436
-0.16(-0.71%)
Jul 19, 2017
22.58
22.58
22.11
22.50
48,118
-0.01(-0.04%)
Jul 18, 2017
22.56
22.56
22.26
22.51
34,219
+0.05(+0.22%)
Jul 17, 2017
22.20
22.79
22.20
22.46
48,038
+0.22(+0.99%)
Jul 14, 2017
22.35
22.66
22.19
22.24
44,207
-0.18(-0.80%)
Jul 13, 2017
23.00
23.00
22.30
22.42
112,549
-0.46(-2.01%)
Jul 12, 2017
22.81
22.99
22.69
22.88
48,056
+0.10(+0.44%)
Jul 11, 2017
22.62
22.89
22.60
22.78
62,318
+0.08(+0.35%)
Jul 10, 2017
22.67
22.74
22.60
22.70
53,114
-0.04(-0.18%)
Jul 07, 2017
22.99
22.99
22.35
22.74
76,972
+0.14(+0.62%)
Jul 06, 2017
23.30
23.30
22.50
22.60
155,198
-0.72(-3.09%)
Jul 05, 2017
23.17
23.42
22.60
23.32
176,037
+0.15(+0.65%)
Jul 04, 2017
23.05
23.45
23.05
23.17
74,291
+0.14(+0.61%)
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
.