TSX:AD.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	18.74	18.80	18.64	18.69	18.69	-0.11%	26,915
Jun 4, 2025	18.57	18.77	18.52	18.71	18.71	1.19%	51,000
Jun 3, 2025	18.29	18.56	18.26	18.49	18.49	1.15%	45,338
Jun 2, 2025	18.56	18.57	18.28	18.28	18.28	-1.30%	39,124
May 30, 2025	18.45	18.60	18.36	18.52	18.52	0.38%	71,300
May 29, 2025	18.56	18.63	18.41	18.45	18.45	-1.07%	42,315
May 28, 2025	18.70	18.75	18.57	18.65	18.65	-0.21%	51,500
May 27, 2025	18.61	18.75	18.60	18.69	18.69	0.11%	62,300
May 26, 2025	18.68	18.73	18.55	18.67	18.67	0.86%	17,200
May 23, 2025	18.40	18.59	18.32	18.51	18.51	0.43%	34,800
May 22, 2025	18.62	18.63	18.38	18.43	18.43	-1.13%	30,400
May 21, 2025	18.70	18.71	18.58	18.64	18.64	0.11%	40,900
May 20, 2025	18.79	18.79	18.60	18.62	18.62	-0.21%	62,900
May 16, 2025	18.57	18.80	18.57	18.66	18.66	0.48%	40,205
May 15, 2025	18.22	18.65	18.22	18.57	18.57	2.15%	72,514
May 14, 2025	18.26	18.35	18.18	18.18	18.18	-1.20%	66,137
May 13, 2025	18.27	18.41	18.04	18.40	18.40	1.10%	92,129
May 12, 2025	18.60	18.80	18.19	18.20	18.20	-2.15%	206,107
May 9, 2025	19.00	19.00	17.75	18.60	18.60	-7.74%	354,614
May 8, 2025	19.61	20.18	19.61	20.16	20.16	2.96%	95,000
May 7, 2025	19.42	19.69	19.42	19.58	19.58	0.41%	13,109
May 6, 2025	19.64	19.64	19.40	19.50	19.50	-0.81%	12,627
May 5, 2025	19.80	19.80	19.50	19.66	19.66	-0.86%	54,100
May 2, 2025	19.63	19.89	19.61	19.83	19.83	1.43%	69,510
May 1, 2025	19.16	19.69	19.16	19.55	19.55	0.88%	94,700
Apr 30, 2025	19.29	19.38	18.92	19.38	19.38	0.41%	42,643
Apr 29, 2025	19.09	19.34	19.08	19.30	19.30	1.37%	40,410
Apr 28, 2025	18.95	19.18	18.95	19.04	19.04	0.47%	31,905
Apr 25, 2025	18.99	19.06	18.85	18.95	18.95	-0.99%	30,908
Apr 24, 2025	18.51	19.15	18.50	19.14	19.14	3.35%	41,300
Apr 23, 2025	18.60	19.00	18.43	18.52	18.52	0.11%	63,445
Apr 22, 2025	18.50	18.76	18.35	18.50	18.50	1.26%	33,005
Apr 21, 2025	18.49	18.50	18.16	18.27	18.27	-0.92%	29,600
Apr 17, 2025	18.41	18.65	18.41	18.44	18.44	-0.32%	27,300
Apr 16, 2025	18.80	18.86	18.32	18.50	18.50	-1.65%	57,600
Apr 15, 2025	17.97	18.85	17.96	18.81	18.81	5.08%	135,100
Apr 14, 2025	17.88	18.15	17.80	17.90	17.90	2.11%	96,700
Apr 11, 2025	17.13	17.65	17.10	17.53	17.53	1.39%	40,229
Apr 10, 2025	18.23	18.23	17.18	17.29	17.29	-5.52%	52,600
Apr 9, 2025	16.76	18.40	16.76	18.30	18.30	6.77%	142,000
Apr 8, 2025	17.65	18.02	16.98	17.14	17.14	-0.87%	111,538
Apr 7, 2025	16.70	17.76	16.58	17.29	17.29	-1.65%	157,112
Apr 4, 2025	18.27	18.27	17.45	17.58	17.58	-5.53%	207,623
Apr 3, 2025	18.95	18.95	18.48	18.61	18.61	-2.82%	72,600
Apr 2, 2025	19.21	19.24	18.93	19.15	19.15	-0.42%	68,600
Apr 1, 2025	19.26	19.30	18.89	19.23	19.23	-0.05%	60,935
Mar 31, 2025	19.13	19.41	18.80	19.24	19.24	-0.88%	56,418
Mar 28, 2025	19.74	19.77	19.35	19.41	19.07	-1.62%	51,500
Mar 27, 2025	19.87	19.99	19.68	19.73	19.38	-1.20%	72,600
Mar 26, 2025	20.18	20.34	19.94	19.97	19.62	-0.55%	69,300