TSX:XAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	96.75	96.75	94.57	94.66	-	-2.50%	2,205
Mar 27, 2026	97.94	97.94	97.07	97.09	97.09	-1.65%	4,080
Mar 26, 2026	100.65	100.65	98.50	98.72	98.72	-2.29%	2,763
Mar 25, 2026	101.24	101.31	100.77	101.03	101.03	1.62%	8,989
Mar 24, 2026	98.05	99.64	98.00	99.42	99.42	0.21%	5,032
Mar 23, 2026	99.77	100.80	99.21	99.21	99.21	0.46%	2,796
Mar 20, 2026	101.56	101.56	97.96	98.76	98.76	-2.32%	7,272
Mar 19, 2026	101.44	101.59	99.50	101.11	101.11	-1.80%	7,797
Mar 18, 2026	103.22	103.74	102.92	102.96	102.96	-0.28%	4,759
Mar 17, 2026	103.17	103.33	102.46	103.25	103.25	0.09%	3,312
Mar 16, 2026	102.97	103.23	102.82	103.16	103.16	1.22%	3,901
Mar 13, 2026	102.59	103.25	101.92	101.92	101.92	-0.22%	6,833
Mar 12, 2026	105.06	105.06	102.12	102.14	102.14	-2.78%	4,716
Mar 11, 2026	106.09	106.09	104.63	105.06	105.06	-0.23%	4,558
Mar 10, 2026	106.35	106.58	105.30	105.30	105.30	-0.84%	8,243
Mar 9, 2026	107.07	107.07	104.55	106.19	106.19	0.03%	10,222
Mar 6, 2026	105.69	106.55	105.00	106.16	106.16	-0.09%	5,833
Mar 5, 2026	109.09	109.09	104.94	106.26	106.26	-2.55%	9,021
Mar 4, 2026	109.59	109.59	108.23	109.04	109.04	0.48%	6,168
Mar 3, 2026	112.00	112.00	107.34	108.52	108.52	-2.08%	17,292
Mar 2, 2026	110.21	110.92	109.00	110.83	110.83	2.96%	14,564
Feb 27, 2026	107.03	107.64	106.50	107.64	107.64	0.20%	5,674
Feb 26, 2026	107.10	107.42	106.50	107.42	107.42	0.56%	3,582
Feb 25, 2026	107.93	107.93	105.96	106.82	106.82	-0.96%	5,280
Feb 24, 2026	106.75	107.94	106.25	107.86	107.86	0.87%	3,844
Feb 23, 2026	108.38	108.38	106.80	106.93	106.93	-0.82%	4,009
Feb 20, 2026	108.69	108.69	107.68	107.81	107.81	-0.23%	5,729
Feb 19, 2026	107.06	108.10	107.06	108.06	108.06	1.37%	3,537
Feb 18, 2026	105.51	106.71	105.51	106.60	106.60	1.36%	7,025
Feb 17, 2026	103.56	105.71	103.56	105.17	105.17	1.85%	5,849
Feb 13, 2026	103.78	104.50	103.06	103.26	103.26	0.67%	6,292
Feb 12, 2026	103.29	104.07	102.54	102.57	102.57	1.02%	6,920
Feb 11, 2026	103.00	103.10	101.31	101.53	101.53	-0.78%	3,360
Feb 10, 2026	102.59	102.86	102.27	102.33	102.33	-0.73%	3,710
Feb 9, 2026	103.59	103.74	103.03	103.08	103.08	-0.40%	6,291
Feb 6, 2026	99.14	103.69	99.14	103.49	103.49	3.41%	7,541
Feb 5, 2026	100.85	100.85	100.00	100.08	100.08	-0.92%	1,727
Feb 4, 2026	101.00	101.10	99.39	101.01	101.01	-2.33%	5,680
Feb 3, 2026	100.05	103.50	100.05	103.42	103.42	1.12%	5,818
Feb 2, 2026	102.41	102.51	102.12	102.27	102.27	-0.08%	3,293
Jan 30, 2026	100.69	102.47	100.69	102.35	102.35	1.06%	2,599
Jan 29, 2026	102.02	103.00	101.28	101.28	101.28	-1.23%	63,952
Jan 28, 2026	102.70	103.20	102.27	102.54	102.54	-1.62%	4,582
Jan 27, 2026	104.22	104.43	103.44	104.23	104.23	0.65%	7,712
Jan 26, 2026	104.28	104.28	103.48	103.56	103.56	-0.74%	9,230
Jan 23, 2026	105.25	105.25	103.95	104.33	104.33	-0.96%	5,932
Jan 22, 2026	107.51	107.51	105.19	105.34	105.34	-2.02%	5,217
Jan 21, 2026	111.33	111.33	106.00	107.51	107.51	1.05%	7,627
Jan 20, 2026	108.33	108.41	106.28	106.39	106.39	-1.86%	13,469
Jan 19, 2026	107.83	110.58	107.20	108.41	108.41	-1.42%	9,631