TSX:AD.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	22.28	22.28	21.76	22.00	22.00	-1.79%	85,736
Mar 2, 2026	22.25	22.46	22.13	22.40	22.40	0.13%	52,327
Feb 27, 2026	22.74	22.75	22.37	22.37	22.37	-1.71%	69,435
Feb 26, 2026	22.53	22.79	22.50	22.76	22.76	1.07%	72,195
Feb 25, 2026	22.39	22.58	22.20	22.52	22.52	0.72%	73,904
Feb 24, 2026	22.22	22.36	22.10	22.36	22.36	0.86%	45,403
Feb 23, 2026	22.32	22.32	21.90	22.17	22.17	-0.63%	84,377
Feb 20, 2026	22.49	22.56	22.20	22.31	22.31	-0.71%	85,128
Feb 19, 2026	22.49	22.53	22.18	22.47	22.47	-0.27%	69,517
Feb 18, 2026	22.79	22.79	22.50	22.53	22.53	-1.01%	56,271
Feb 17, 2026	22.39	22.76	22.39	22.76	22.76	1.29%	53,995
Feb 13, 2026	22.08	22.60	22.08	22.47	22.47	1.31%	63,462
Feb 12, 2026	22.45	22.47	21.97	22.18	22.18	-0.63%	74,652
Feb 11, 2026	22.58	22.60	22.05	22.32	22.32	-1.06%	61,746
Feb 10, 2026	22.35	22.67	22.22	22.56	22.56	1.17%	96,136
Feb 9, 2026	21.89	22.36	21.87	22.30	22.30	2.01%	71,680
Feb 6, 2026	21.91	21.98	21.86	21.86	21.86	0.51%	36,144
Feb 5, 2026	22.03	22.03	21.65	21.75	21.75	-1.41%	47,913
Feb 4, 2026	21.73	22.10	21.73	22.06	22.06	1.29%	96,905
Feb 3, 2026	21.66	21.84	21.59	21.78	21.78	-0.05%	84,016
Feb 2, 2026	21.67	21.88	21.53	21.79	21.79	0.93%	54,293
Jan 30, 2026	21.86	21.86	21.34	21.59	21.59	-1.19%	93,780
Jan 29, 2026	22.08	22.21	21.73	21.85	21.85	-1.00%	94,994
Jan 28, 2026	22.20	22.20	21.96	22.07	22.07	-0.63%	79,477
Jan 27, 2026	22.05	22.21	21.91	22.21	22.21	0.73%	213,646
Jan 26, 2026	22.15	22.20	21.96	22.05	22.05	-0.18%	58,456
Jan 23, 2026	21.97	22.18	21.97	22.09	22.09	0.50%	61,718
Jan 22, 2026	21.80	22.05	21.80	21.98	21.98	0.73%	74,094
Jan 21, 2026	21.62	21.88	21.48	21.82	21.82	1.30%	57,374
Jan 20, 2026	21.78	21.86	21.41	21.54	21.54	-0.69%	116,608
Jan 19, 2026	21.41	21.74	21.41	21.69	21.69	0.42%	43,031
Jan 16, 2026	21.67	21.82	21.52	21.60	21.60	-0.64%	74,537
Jan 15, 2026	21.36	21.87	21.36	21.74	21.74	1.35%	112,216
Jan 14, 2026	20.60	21.52	20.58	21.45	21.45	4.63%	158,730
Jan 13, 2026	21.47	21.47	20.49	20.50	20.50	-4.21%	272,088
Jan 12, 2026	21.46	21.46	21.28	21.40	21.40	-0.28%	61,008
Jan 9, 2026	21.32	21.47	21.25	21.46	21.46	1.08%	53,803
Jan 8, 2026	21.14	21.26	21.06	21.23	21.23	0.38%	56,602
Jan 7, 2026	20.96	21.22	20.92	21.15	21.15	0.48%	47,085
Jan 6, 2026	21.01	21.20	20.95	21.05	21.05	0.05%	50,682
Jan 5, 2026	20.79	21.16	20.78	21.04	21.04	1.64%	152,300
Jan 2, 2026	20.50	20.72	20.49	20.70	20.70	0.58%	55,805
Dec 31, 2025	20.75	20.75	20.50	20.58	20.58	-1.95%	32,369
Dec 30, 2025	20.71	21.12	20.71	20.99	20.62	1.25%	70,523
Dec 29, 2025	20.96	21.00	20.71	20.73	20.36	-0.81%	67,998
Dec 24, 2025	21.18	21.18	20.90	20.90	20.53	-1.14%	56,306
Dec 23, 2025	21.09	21.28	21.09	21.14	20.77	-	33,189
Dec 22, 2025	21.02	21.26	21.02	21.14	20.77	0.62%	59,372
Dec 19, 2025	21.18	21.18	20.95	21.01	20.64	-0.33%	83,226
Dec 18, 2025	20.56	21.10	20.55	21.08	20.71	3.23%	175,139