TSX:AD.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	18.62	18.66	18.55	18.63	18.63	-	47,626
Aug 27, 2025	18.72	18.73	18.61	18.63	18.63	0.05%	19,649
Aug 26, 2025	18.64	18.76	18.62	18.62	18.62	-0.32%	34,123
Aug 25, 2025	18.94	19.09	18.68	18.68	18.68	-1.94%	60,300
Aug 22, 2025	18.60	19.06	18.60	19.05	19.05	2.75%	91,025
Aug 21, 2025	18.44	18.58	18.35	18.54	18.54	0.65%	71,100
Aug 20, 2025	18.30	18.47	18.29	18.42	18.42	0.82%	55,544
Aug 19, 2025	18.33	18.38	18.23	18.27	18.27	-	59,500
Aug 18, 2025	18.14	18.34	18.10	18.27	18.27	0.83%	92,007
Aug 15, 2025	18.16	18.31	18.11	18.12	18.12	-0.22%	110,800
Aug 14, 2025	18.22	18.26	18.07	18.16	18.16	-1.20%	61,900
Aug 13, 2025	18.09	18.46	18.09	18.38	18.38	1.32%	109,500
Aug 12, 2025	17.93	18.16	17.93	18.14	18.14	0.78%	66,000
Aug 11, 2025	17.90	18.29	17.80	18.00	18.00	-0.28%	186,700
Aug 8, 2025	18.53	18.53	17.99	18.05	18.05	-3.22%	279,339
Aug 7, 2025	18.52	18.69	18.52	18.65	18.65	0.81%	37,216
Aug 6, 2025	18.70	18.71	18.44	18.50	18.50	-0.75%	62,528
Aug 5, 2025	18.51	18.73	18.50	18.64	18.64	0.70%	41,600
Aug 1, 2025	18.68	18.68	18.40	18.51	18.51	-1.07%	76,800
Jul 31, 2025	18.75	18.84	18.70	18.71	18.71	-0.58%	61,900
Jul 30, 2025	18.86	18.99	18.69	18.82	18.82	-0.48%	76,746
Jul 29, 2025	19.04	19.04	18.85	18.91	18.91	-0.05%	40,640
Jul 28, 2025	19.08	19.08	18.88	18.92	18.92	0.11%	63,000
Jul 25, 2025	19.15	19.15	18.90	18.90	18.90	-0.63%	48,139
Jul 24, 2025	19.04	19.08	18.94	19.02	19.02	-0.52%	32,002
Jul 23, 2025	19.03	19.16	19.01	19.12	19.12	0.53%	33,636
Jul 22, 2025	19.03	19.10	18.93	19.02	19.02	-0.16%	48,422
Jul 21, 2025	19.35	19.35	19.05	19.05	19.05	-0.47%	34,604
Jul 18, 2025	19.36	19.36	19.14	19.14	19.14	-0.78%	36,105
Jul 17, 2025	19.32	19.38	19.25	19.29	19.29	0.10%	40,300
Jul 16, 2025	19.39	19.39	19.14	19.27	19.27	-	31,237
Jul 15, 2025	18.96	19.29	18.85	19.27	19.27	2.01%	81,406
Jul 14, 2025	18.98	18.98	18.81	18.89	18.89	0.21%	51,000
Jul 11, 2025	18.85	18.90	18.78	18.85	18.85	-0.42%	50,700
Jul 10, 2025	19.03	19.03	18.88	18.93	18.93	0.21%	48,600
Jul 9, 2025	19.03	19.07	18.88	18.89	18.89	-0.05%	39,500
Jul 8, 2025	18.96	19.05	18.89	18.90	18.90	-0.42%	62,600
Jul 7, 2025	19.10	19.15	18.80	18.98	18.98	-1.15%	84,513
Jul 4, 2025	19.00	19.30	19.00	19.20	19.20	0.31%	24,936
Jul 3, 2025	19.20	19.20	19.04	19.14	19.14	0.21%	23,535
Jul 2, 2025	19.07	19.10	18.83	19.10	19.10	-0.16%	72,523
Jun 30, 2025	18.99	19.17	18.84	19.13	19.13	-0.57%	60,800
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