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 28, 2018
20.39
20.48
20.25
20.29
96,906
-0.18(-0.88%)
Sep 27, 2018
20.42
20.53
20.23
20.47
163,535
-0.04(-0.20%)
Sep 26, 2018
20.65
20.77
20.44
20.51
178,318
-0.18(-0.87%)
Sep 25, 2018
20.78
20.79
20.59
20.69
181,327
-0.02(-0.10%)
Sep 24, 2018
20.76
20.81
20.65
20.71
204,601
+0.03(+0.15%)
Sep 21, 2018
20.67
20.88
20.59
20.68
294,531
+0.01(+0.05%)
Sep 20, 2018
20.56
20.94
20.55
20.67
275,773
+0.18(+0.88%)
Sep 19, 2018
20.33
20.69
20.33
20.49
406,869
+0.06(+0.29%)
Sep 18, 2018
20.12
20.55
20.00
20.43
263,706
+0.34(+1.69%)
Sep 17, 2018
20.26
20.59
20.04
20.09
384,379
+0.38(+1.93%)
Sep 14, 2018
19.46
19.88
19.41
19.71
202,695
+0.26(+1.34%)
Sep 13, 2018
19.46
19.50
19.33
19.45
89,167
+0.06(+0.31%)
Sep 12, 2018
19.20
19.50
19.09
19.39
242,106
+0.17(+0.88%)
Sep 11, 2018
19.20
19.35
18.97
19.22
145,448
-0.03(-0.16%)
Sep 10, 2018
19.06
19.38
19.00
19.25
130,472
+0.21(+1.10%)
Sep 07, 2018
19.17
19.17
18.72
19.04
146,876
-0.15(-0.78%)
Sep 06, 2018
19.16
19.47
19.12
19.19
185,926
+0.01(+0.05%)
Sep 05, 2018
18.60
19.35
18.60
19.18
254,491
+0.59(+3.17%)
Sep 04, 2018
18.79
18.82
18.52
18.59
208,727
-0.28(-1.48%)
Aug 31, 2018
18.87
18.87
18.87
0
-0.04(-0.21%)
Aug 30, 2018
18.83
19.21
18.81
18.91
87,851
-0.11(-0.58%)
Aug 29, 2018
18.78
19.05
18.77
19.02
154,193
+0.30(+1.60%)
Aug 28, 2018
18.81
18.86
18.67
18.72
51,459
-0.08(-0.43%)
Aug 27, 2018
18.81
18.98
18.70
18.80
97,293
-0.01(-0.05%)
Aug 24, 2018
19.04
19.06
18.60
18.81
125,754
-0.22(-1.16%)
Aug 23, 2018
18.87
19.09
18.67
19.03
102,517
+0.26(+1.39%)
Aug 22, 2018
19.17
19.17
18.74
18.77
105,674
-0.32(-1.68%)
Aug 21, 2018
18.99
19.18
18.95
19.09
63,395
+0.10(+0.53%)
Aug 20, 2018
18.85
19.02
18.71
18.99
69,717
+0.10(+0.53%)
Aug 17, 2018
18.63
18.93
18.60
18.89
62,433
+0.24(+1.29%)
Aug 16, 2018
18.71
18.75
18.61
18.65
60,328
-0.01(-0.05%)
Aug 15, 2018
18.80
18.83
18.56
18.66
107,880
-0.25(-1.32%)
Aug 14, 2018
18.79
18.93
18.72
18.91
126,826
+0.21(+1.12%)
Aug 13, 2018
18.74
18.85
18.63
18.70
110,344
+0.02(+0.11%)
Aug 10, 2018
18.67
18.99
18.62
18.68
135,992
+0.09(+0.48%)
Aug 09, 2018
18.97
18.97
18.48
18.59
189,249
-0.41(-2.16%)
Aug 08, 2018
18.71
19.14
18.70
19.00
217,334
+0.29(+1.55%)
Aug 07, 2018
18.77
18.95
18.71
18.71
141,475
-0.05(-0.27%)
Aug 03, 2018
18.76
18.76
18.76
0
+0.41(+2.23%)
Aug 02, 2018
18.11
18.40
18.05
18.35
90,686
+0.25(+1.38%)
Aug 01, 2018
18.44
18.65
18.02
18.10
216,674
-0.40(-2.16%)
Jul 31, 2018
17.82
18.52
17.82
18.50
254,137
+0.64(+3.58%)
Jul 30, 2018
17.49
17.90
17.40
17.86
239,235
+0.19(+1.08%)
Jul 27, 2018
17.80
17.99
17.55
17.67
165,454
-0.08(-0.45%)
Jul 26, 2018
17.50
17.94
17.16
17.75
304,403
+0.22(+1.25%)
Jul 25, 2018
17.07
17.58
17.07
17.53
306,031
+0.46(+2.69%)
Jul 24, 2018
16.54
17.31
16.38
17.07
704,508
+0.86(+5.31%)
Jul 23, 2018
16.27
16.36
15.97
16.21
103,835
-0.03(-0.18%)
Jul 20, 2018
16.23
16.32
16.19
16.24
62,609
+0.01(+0.06%)
Jul 19, 2018
16.38
16.44
16.06
16.23
96,210
-0.18(-1.10%)
Jul 18, 2018
16.06
16.44
16.01
16.41
120,335
+0.34(+2.12%)
Jul 17, 2018
15.75
16.09
15.75
16.07
86,388
+0.30(+1.90%)
Jul 16, 2018
15.67
15.82
15.62
15.77
109,926
+0.06(+0.38%)
Jul 13, 2018
16.20
16.28
15.65
15.71
265,576
-0.60(-3.68%)
Jul 12, 2018
16.28
16.35
16.20
16.31
107,175
+0.08(+0.49%)
Jul 11, 2018
16.24
16.27
16.09
16.23
193,953
-0.06(-0.37%)
Jul 10, 2018
16.11
16.29
16.10
16.29
73,335
+0.22(+1.37%)
Jul 09, 2018
16.15
16.15
16.02
16.07
87,766
-0.02(-0.12%)
Jul 06, 2018
16.01
16.11
15.98
16.09
67,712
+0.09(+0.56%)
Jul 05, 2018
15.88
16.03
15.81
16.00
52,777
+0.17(+1.07%)
Jul 04, 2018
15.79
15.92
15.78
15.83
46,283
+0.08(+0.51%)
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
.