TSX:ADIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	28.10	28.10	28.10	28.10	28.10	-1.13%	754
Nov 4, 2026	28.42	28.42	28.42	28.42	28.42	1.54%	100
Oct 30, 2026	27.99	27.99	27.99	27.99	27.99	0.04%	300
Oct 22, 2026	27.98	27.98	27.98	27.98	27.98	1.82%	125
Oct 7, 2026	27.48	27.48	27.48	27.48	27.48	-1.22%	125
Oct 6, 2026	27.82	27.82	27.82	27.82	27.82	0.76%	600
Sep 18, 2026	27.61	27.61	27.61	27.61	27.61	0.18%	900
Sep 2, 2026	27.60	27.60	27.48	27.56	27.56	0.11%	1,150
Sep 1, 2026	27.53	27.53	27.53	27.53	27.53	-0.22%	100
Aug 31, 2026	27.59	27.59	27.59	27.59	27.59	-0.40%	1,000
Aug 14, 2026	27.70	27.70	27.70	27.70	27.70	0.98%	447
Aug 4, 2026	27.43	27.43	27.43	27.43	27.43	1.71%	373