TSX:XAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	103.29	104.07	102.94	102.94	-	1.39%	1,558
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
Jan 16, 2026	109.68	110.27	108.85	109.97	109.97	1.29%	17,096
Jan 15, 2026	108.56	108.74	107.83	108.57	108.57	1.01%	9,445
Jan 14, 2026	107.46	107.48	106.00	107.48	107.48	0.68%	12,518
Jan 13, 2026	107.94	107.94	106.47	106.75	106.75	0.43%	9,651
Jan 12, 2026	105.65	106.29	105.44	106.29	106.29	1.36%	7,287
Jan 9, 2026	103.50	104.97	103.50	104.86	104.86	2.78%	8,280
Jan 8, 2026	105.02	105.25	101.35	102.02	102.02	0.43%	11,146
Jan 7, 2026	103.67	103.83	101.58	101.58	101.58	-1.37%	7,450
Jan 6, 2026	101.38	103.13	101.38	102.99	102.99	2.04%	6,652
Jan 5, 2026	99.21	101.01	99.21	100.93	100.93	2.33%	5,966
Jan 2, 2026	95.60	98.63	95.60	98.63	98.63	3.37%	1,929
Dec 31, 2025	95.52	95.52	95.41	95.41	95.41	-0.62%	744
Dec 30, 2025	96.52	96.52	96.00	96.01	96.01	-0.53%	2,827
Dec 29, 2025	96.91	96.91	96.43	96.52	96.29	-1.45%	2,963
Dec 24, 2025	97.93	97.94	97.65	97.94	97.71	0.32%	995
Dec 23, 2025	97.25	98.01	97.25	97.63	97.40	-0.31%	2,003
Dec 22, 2025	96.12	97.98	96.12	97.93	97.70	2.13%	1,270
Dec 19, 2025	93.50	96.00	93.50	95.89	95.66	2.89%	2,665
Dec 18, 2025	93.39	93.40	93.03	93.20	92.98	1.79%	852
Dec 17, 2025	93.26	93.26	91.56	91.56	91.34	-1.38%	1,170
Dec 16, 2025	93.05	93.05	92.60	92.84	92.62	-0.91%	1,369
Dec 15, 2025	94.67	94.67	93.59	93.69	93.47	0.16%	2,184
Dec 12, 2025	93.60	94.27	93.35	93.54	93.32	0.48%	2,649
Dec 11, 2025	92.64	93.09	92.64	93.09	92.87	1.37%	1,143
Dec 10, 2025	91.15	91.83	91.15	91.83	91.61	0.72%	1,114
Dec 9, 2025	92.15	92.15	91.17	91.17	90.95	-0.76%	1,868
Dec 8, 2025	91.35	91.87	91.30	91.87	91.65	1.16%	2,079
Dec 5, 2025	91.10	91.10	90.55	90.82	90.60	-2.02%	2,226
Dec 4, 2025	92.69	92.69	92.69	92.69	92.47	1.69%	370
Dec 3, 2025	90.89	91.15	90.89	91.15	90.93	-0.21%	919
Dec 2, 2025	90.95	91.44	90.95	91.34	91.12	0.85%	774