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 (%)
Apr 30, 2020
10.50
10.51
9.910
10.14
488,608
-0.34(-3.24%)
Apr 29, 2020
9.740
10.66
9.610
10.48
447,095
+1.03(+10.90%)
Apr 28, 2020
9.520
9.810
9.360
9.450
344,318
+0.05(+0.53%)
Apr 27, 2020
8.770
9.420
8.640
9.400
402,615
+0.82(+9.56%)
Apr 24, 2020
8.500
8.670
8.420
8.580
571,454
+0.13(+1.54%)
Apr 23, 2020
9.190
9.190
8.050
8.450
612,245
-0.71(-7.75%)
Apr 22, 2020
9.320
9.320
8.950
9.160
268,388
+0.03(+0.33%)
Apr 21, 2020
9.200
9.610
9.000
9.130
336,935
-0.27(-2.87%)
Apr 20, 2020
9.230
9.750
9.050
9.400
348,333
+0.14(+1.51%)
Apr 17, 2020
9.200
9.440
9.080
9.260
252,443
+0.40(+4.51%)
Apr 16, 2020
9.340
9.470
8.760
8.860
278,341
-0.45(-4.83%)
Apr 15, 2020
9.070
9.690
9.030
9.310
388,952
-0.34(-3.52%)
Apr 14, 2020
9.550
9.720
9.250
9.650
318,352
+0.37(+3.99%)
Apr 13, 2020
10.00
10.05
9.180
9.280
346,468
-0.65(-6.55%)
Apr 09, 2020
9.930
9.930
9.930
0
+0.48(+5.08%)
Apr 08, 2020
8.800
9.860
8.790
9.450
376,445
+0.78(+9.00%)
Apr 07, 2020
8.000
9.070
7.990
8.670
532,504
+0.91(+11.73%)
Apr 06, 2020
7.840
8.150
7.650
7.760
360,131
+0.24(+3.19%)
Apr 03, 2020
7.860
8.000
7.400
7.520
292,296
-0.29(-3.71%)
Apr 02, 2020
7.940
8.260
7.600
7.810
330,391
-0.07(-0.89%)
Apr 01, 2020
8.100
8.130
7.840
7.880
409,110
-0.37(-4.48%)
Mar 31, 2020
7.870
8.580
7.850
8.250
311,159
+0.44(+5.63%)
Mar 30, 2020
7.750
7.930
7.070
7.810
351,551
-0.05(-0.64%)
Mar 27, 2020
8.570
8.580
7.560
7.860
469,620
-0.71(-8.28%)
Mar 26, 2020
8.000
9.120
7.830
8.570
883,570
+0.71(+9.03%)
Mar 25, 2020
6.810
8.500
6.560
7.860
732,214
+1.20(+18.02%)
Mar 24, 2020
6.450
6.800
6.380
6.660
573,638
+0.41(+6.56%)
Mar 23, 2020
7.360
7.360
5.830
6.250
732,852
-1.22(-16.33%)
Mar 20, 2020
7.620
8.470
7.280
7.470
642,427
+0.09(+1.22%)
Mar 19, 2020
7.850
8.060
7.250
7.380
665,335
-0.55(-6.94%)
Mar 18, 2020
9.000
9.000
7.350
7.930
589,917
-1.38(-14.82%)
Mar 17, 2020
10.51
10.83
9.310
9.310
703,569
-1.00(-9.70%)
Mar 16, 2020
10.02
11.15
10.00
10.31
909,411
-1.73(-14.37%)
Mar 13, 2020
11.50
12.05
10.59
12.04
540,175
+1.48(+14.02%)
Mar 12, 2020
10.88
12.08
10.50
10.56
795,818
-1.79(-14.49%)
Mar 11, 2020
13.50
13.50
12.20
12.35
437,631
-1.38(-10.05%)
Mar 10, 2020
15.10
15.10
13.17
13.73
727,087
+0.10(+0.73%)
Mar 09, 2020
13.34
14.56
9.990
13.63
1,038,006
-0.78(-5.41%)
Mar 06, 2020
16.59
16.59
14.23
14.41
1,090,661
-2.77(-16.12%)
Mar 05, 2020
17.77
17.77
17.14
17.18
491,950
-0.88(-4.87%)
Mar 04, 2020
18.17
18.28
17.29
18.06
686,466
+0.00(+0.00%)
Mar 03, 2020
19.24
19.35
17.87
18.06
843,070
-1.10(-5.74%)
Mar 02, 2020
19.00
19.58
18.69
19.16
1,052,561
-0.69(-3.48%)
Feb 28, 2020
19.99
20.00
19.23
19.85
797,360
-0.75(-3.64%)
Feb 27, 2020
20.56
20.94
19.86
20.60
397,740
-0.53(-2.51%)
Feb 26, 2020
21.07
21.48
20.97
21.13
386,690
-0.13(-0.61%)
Feb 25, 2020
21.77
21.80
21.08
21.26
386,185
-0.46(-2.12%)
Feb 24, 2020
21.96
22.06
21.03
21.72
546,367
-0.74(-3.29%)
Feb 21, 2020
22.79
22.85
22.40
22.46
246,622
-0.39(-1.71%)
Feb 20, 2020
22.94
22.94
22.54
22.85
246,016
+0.00(+0.00%)
Feb 19, 2020
22.91
22.93
22.77
22.85
137,082
-0.08(-0.35%)
Feb 18, 2020
23.00
23.10
22.75
22.93
235,994
-0.10(-0.43%)
Feb 14, 2020
23.03
23.03
23.03
0
-0.14(-0.60%)
Feb 13, 2020
23.19
23.23
23.01
23.17
623,038
-0.03(-0.13%)
Feb 12, 2020
22.95
23.24
22.90
23.20
243,536
+0.30(+1.31%)
Feb 11, 2020
23.13
23.16
22.79
22.90
126,821
-0.17(-0.74%)
Feb 10, 2020
23.08
23.26
22.96
23.07
134,500
-0.03(-0.13%)
Feb 07, 2020
23.30
23.32
23.01
23.10
112,445
-0.23(-0.99%)
Feb 06, 2020
23.24
23.33
23.19
23.33
84,038
+0.16(+0.69%)
Feb 05, 2020
22.80
23.28
22.76
23.17
208,353
+0.47(+2.07%)
Feb 04, 2020
22.54
22.91
22.53
22.70
204,032
+0.34(+1.52%)
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
.