TSX:AD.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	20.07	20.15	20.03	20.09	20.09	-0.15%	16,208
Dec 4, 2025	20.27	20.31	20.12	20.12	20.12	-0.84%	64,350
Dec 3, 2025	20.01	20.35	19.92	20.29	20.29	1.45%	93,868
Dec 2, 2025	19.92	20.02	19.71	20.00	20.00	0.25%	77,450
Dec 1, 2025	20.00	20.05	19.79	19.95	19.95	-0.84%	108,063
Nov 28, 2025	20.00	20.12	20.00	20.12	20.12	0.95%	58,167
Nov 27, 2025	19.73	20.03	19.73	19.93	19.93	0.66%	69,425
Nov 26, 2025	19.49	19.89	19.49	19.80	19.80	1.38%	79,211
Nov 25, 2025	19.33	19.60	19.33	19.53	19.53	0.98%	56,787
Nov 24, 2025	19.24	19.38	19.20	19.34	19.34	0.83%	62,246
Nov 21, 2025	19.06	19.20	18.90	19.18	19.18	1.43%	51,715
Nov 20, 2025	19.34	19.35	18.91	18.91	18.91	-1.36%	109,828
Nov 19, 2025	19.27	19.27	19.04	19.17	19.17	-0.26%	96,936
Nov 18, 2025	19.33	19.38	19.19	19.22	19.22	-0.16%	74,990
Nov 17, 2025	19.44	19.44	19.15	19.25	19.25	-0.82%	65,620
Nov 14, 2025	19.29	19.52	19.16	19.41	19.41	0.05%	31,331
Nov 13, 2025	19.69	19.70	19.36	19.40	19.40	-0.92%	44,111
Nov 12, 2025	19.27	19.75	19.27	19.58	19.58	1.29%	68,608
Nov 11, 2025	19.36	19.49	19.33	19.33	19.33	-0.87%	85,454
Nov 10, 2025	19.34	19.72	19.33	19.50	19.50	2.04%	159,708
Nov 7, 2025	19.21	19.27	18.85	19.11	19.11	-0.47%	122,313
Nov 6, 2025	19.71	19.99	18.85	19.20	19.20	-1.54%	191,811
Nov 5, 2025	19.26	19.52	19.25	19.50	19.50	1.04%	47,119
Nov 4, 2025	19.52	19.55	19.22	19.30	19.30	-1.28%	72,230
Nov 3, 2025	19.63	19.63	19.35	19.55	19.55	-0.15%	48,332
Oct 31, 2025	19.69	19.69	19.37	19.58	19.58	-0.05%	61,348
Oct 30, 2025	19.39	19.64	19.37	19.59	19.59	0.98%	73,599
Oct 29, 2025	19.41	19.57	19.34	19.40	19.40	-0.36%	54,435
Oct 28, 2025	19.32	19.57	19.32	19.47	19.47	0.52%	85,777
Oct 27, 2025	19.46	19.47	19.37	19.37	19.37	-0.21%	44,159
Oct 24, 2025	19.39	19.48	19.31	19.41	19.41	0.57%	57,569
Oct 23, 2025	19.25	19.40	19.25	19.30	19.30	0.78%	97,928
Oct 22, 2025	18.95	19.35	18.95	19.15	19.15	1.59%	121,752
Oct 21, 2025	18.25	19.17	18.17	18.85	18.85	2.56%	166,318
Oct 20, 2025	18.26	18.44	18.26	18.38	18.38	0.55%	53,971
Oct 17, 2025	18.26	18.30	18.16	18.28	18.28	-0.22%	44,812
Oct 16, 2025	18.48	18.55	18.28	18.32	18.32	-1.40%	75,273
Oct 15, 2025	18.41	18.66	18.41	18.58	18.58	0.92%	72,169
Oct 14, 2025	18.10	18.47	18.04	18.41	18.41	2.51%	92,223
Oct 10, 2025	18.40	18.45	17.92	17.96	17.96	-1.48%	140,874
Oct 9, 2025	18.46	18.52	18.12	18.23	18.23	-1.35%	111,187
Oct 8, 2025	18.52	18.61	18.46	18.48	18.48	-0.43%	35,448
Oct 7, 2025	18.70	18.70	18.50	18.56	18.56	-0.91%	54,332
Oct 6, 2025	18.83	18.85	18.63	18.73	18.73	-0.43%	73,653
Oct 3, 2025	18.63	18.85	18.63	18.81	18.81	0.97%	68,068
Oct 2, 2025	18.67	18.70	18.49	18.63	18.63	0.32%	70,710
Oct 1, 2025	18.84	18.85	18.57	18.57	18.57	-1.64%	107,299
Sep 30, 2025	19.00	19.01	18.74	18.88	18.88	-0.84%	115,599
Sep 29, 2025	19.21	19.21	19.00	19.04	19.04	-1.45%	48,020
Sep 26, 2025	19.26	19.40	19.25	19.32	18.98	0.47%	53,354