TSX:AD.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2025	18.41	18.65	18.41	18.44	18.44	-0.32%	27,300
Apr 16, 2025	18.80	18.86	18.32	18.50	18.50	-1.65%	57,600
Apr 15, 2025	17.97	18.85	17.96	18.81	18.81	5.08%	135,100
Apr 14, 2025	17.88	18.15	17.80	17.90	17.90	2.11%	96,700
Apr 11, 2025	17.13	17.65	17.10	17.53	17.53	1.39%	40,229
Apr 10, 2025	18.23	18.23	17.18	17.29	17.29	-5.52%	52,600
Apr 9, 2025	16.76	18.40	16.76	18.30	18.30	6.77%	142,000
Apr 8, 2025	17.65	18.02	16.98	17.14	17.14	-0.87%	111,538
Apr 7, 2025	16.70	17.76	16.58	17.29	17.29	-1.65%	157,112
Apr 4, 2025	18.27	18.27	17.45	17.58	17.58	-5.53%	207,623
Apr 3, 2025	18.95	18.95	18.48	18.61	18.61	-2.82%	72,600
Apr 2, 2025	19.21	19.24	18.93	19.15	19.15	-0.42%	68,600
Apr 1, 2025	19.26	19.30	18.89	19.23	19.23	-0.05%	60,935
Mar 31, 2025	19.13	19.41	18.80	19.24	19.24	-0.88%	56,418
Mar 28, 2025	19.74	19.77	19.35	19.41	19.07	-1.62%	51,500
Mar 27, 2025	19.87	19.99	19.68	19.73	19.38	-1.20%	72,600
Mar 26, 2025	20.18	20.34	19.94	19.97	19.62	-0.55%	69,300
Mar 25, 2025	19.95	20.10	19.92	20.08	19.73	0.85%	134,800
Mar 24, 2025	19.74	19.97	19.68	19.91	19.56	1.17%	47,500
Mar 21, 2025	19.55	19.74	19.45	19.68	19.34	0.15%	115,900
Mar 20, 2025	19.38	19.69	19.38	19.65	19.31	1.08%	58,738
Mar 19, 2025	19.20	19.55	19.20	19.44	19.10	0.78%	72,521
Mar 18, 2025	19.53	19.53	19.13	19.29	18.95	-0.87%	35,533
Mar 17, 2025	19.30	19.55	19.29	19.46	19.12	0.99%	69,337
Mar 14, 2025	19.07	19.43	19.07	19.27	18.93	1.15%	67,500
Mar 13, 2025	19.19	19.20	18.93	19.05	18.72	-	59,700
Mar 12, 2025	18.86	19.22	18.86	19.05	18.72	1.93%	77,834
Mar 11, 2025	18.57	18.76	18.41	18.69	18.36	0.43%	121,702
Mar 10, 2025	18.74	18.78	18.57	18.61	18.28	-1.48%	65,800
Mar 7, 2025	18.86	18.95	18.63	18.89	18.56	0.85%	42,300
Mar 6, 2025	18.82	18.84	18.57	18.73	18.40	-1.58%	53,544
Mar 5, 2025	19.01	19.10	18.77	19.03	18.70	1.76%	43,100
Mar 4, 2025	19.09	19.09	18.40	18.70	18.37	-2.71%	92,323
Mar 3, 2025	19.43	19.73	19.06	19.22	18.88	-1.18%	59,312
Feb 28, 2025	19.25	19.51	19.15	19.45	19.11	-0.05%	63,500
Feb 27, 2025	19.80	19.80	19.40	19.46	19.12	-1.17%	39,800
Feb 26, 2025	19.81	19.96	19.69	19.69	19.35	-0.71%	36,808
Feb 25, 2025	19.83	20.00	19.68	19.83	19.48	0.05%	48,900
Feb 24, 2025	19.99	20.03	19.74	19.82	19.47	-0.85%	97,245
Feb 21, 2025	20.20	20.29	19.82	19.99	19.64	-1.14%	148,149