TSX:AD.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	20.47	20.65	20.33	20.42	20.06	-0.34%	69,902
Dec 16, 2025	20.15	20.49	20.15	20.49	20.13	1.09%	53,957
Dec 15, 2025	20.19	20.27	20.10	20.27	19.91	0.05%	29,578
Dec 12, 2025	20.35	20.41	20.15	20.26	19.90	-0.69%	26,763
Dec 11, 2025	20.47	20.49	20.32	20.40	20.04	-0.39%	27,629
Dec 10, 2025	20.30	20.48	20.25	20.48	20.12	0.84%	32,475
Dec 9, 2025	20.20	20.44	20.20	20.31	19.95	0.54%	36,255
Dec 8, 2025	20.04	20.23	20.04	20.20	19.84	0.55%	40,127
Dec 5, 2025	20.07	20.15	20.03	20.09	19.74	-0.15%	16,208
Dec 4, 2025	20.27	20.31	20.12	20.12	19.77	-0.84%	64,350
Dec 3, 2025	20.01	20.35	19.92	20.29	19.93	1.45%	93,868
Dec 2, 2025	19.92	20.02	19.71	20.00	19.65	0.25%	77,450
Dec 1, 2025	20.00	20.05	19.79	19.95	19.60	-0.84%	108,063
Nov 28, 2025	20.00	20.12	20.00	20.12	19.77	0.95%	58,167
Nov 27, 2025	19.73	20.03	19.73	19.93	19.58	0.66%	69,425
Nov 26, 2025	19.49	19.89	19.49	19.80	19.45	1.38%	79,211
Nov 25, 2025	19.33	19.60	19.33	19.53	19.19	0.98%	56,787
Nov 24, 2025	19.24	19.38	19.20	19.34	19.00	0.83%	62,246
Nov 21, 2025	19.06	19.20	18.90	19.18	18.84	1.43%	51,715
Nov 20, 2025	19.34	19.35	18.91	18.91	18.58	-1.36%	109,828
Nov 19, 2025	19.27	19.27	19.04	19.17	18.83	-0.26%	96,936
Nov 18, 2025	19.33	19.38	19.19	19.22	18.88	-0.16%	74,990
Nov 17, 2025	19.44	19.44	19.15	19.25	18.91	-0.82%	65,620
Nov 14, 2025	19.29	19.52	19.16	19.41	19.07	0.05%	31,331
Nov 13, 2025	19.69	19.70	19.36	19.40	19.06	-0.92%	44,111
Nov 12, 2025	19.27	19.75	19.27	19.58	19.23	1.29%	68,608
Nov 11, 2025	19.36	19.49	19.33	19.33	18.99	-0.87%	85,454