TSX:AD.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	18.99	19.17	18.84	19.13	19.13	-0.57%	60,760
Jun 27, 2025	19.35	19.55	19.17	19.24	18.90	-0.77%	45,400
Jun 26, 2025	19.28	19.39	19.22	19.39	19.05	0.41%	57,600
Jun 25, 2025	19.64	19.64	19.25	19.31	18.97	-1.28%	85,600
Jun 24, 2025	19.10	19.75	19.10	19.56	19.21	2.73%	117,700
Jun 23, 2025	18.89	19.11	18.88	19.04	18.70	1.06%	64,429
Jun 20, 2025	18.95	19.01	18.84	18.84	18.51	-0.53%	80,309
Jun 19, 2025	18.75	18.94	18.72	18.94	18.61	1.72%	33,700
Jun 18, 2025	18.65	18.82	18.53	18.62	18.29	-0.48%	166,725
Jun 17, 2025	18.75	18.80	18.64	18.71	18.38	-0.05%	36,900
Jun 16, 2025	18.76	18.83	18.65	18.72	18.39	-	31,220
Jun 13, 2025	18.80	18.80	18.61	18.72	18.39	-0.53%	80,624
Jun 12, 2025	18.69	18.82	18.68	18.82	18.49	0.37%	44,800
Jun 11, 2025	18.84	18.86	18.73	18.75	18.42	0.11%	29,700
Jun 10, 2025	18.85	18.87	18.70	18.73	18.40	-0.16%	32,823
Jun 9, 2025	18.82	18.82	18.64	18.76	18.43	-0.42%	56,000
Jun 6, 2025	18.79	18.90	18.72	18.84	18.51	0.80%	56,600
Jun 5, 2025	18.74	18.80	18.64	18.69	18.36	-0.11%	27,000
Jun 4, 2025	18.57	18.77	18.52	18.71	18.38	1.19%	51,000
Jun 3, 2025	18.29	18.56	18.26	18.49	18.16	1.15%	45,338
Jun 2, 2025	18.56	18.57	18.28	18.28	17.96	-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