TSX:XAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	112.95	112.95	112.04	112.40	112.40	-1.16%	1,812
Aug 12, 2026	112.65	113.72	112.65	113.72	113.72	0.33%	634
Aug 11, 2026	113.38	113.38	113.35	113.35	113.35	-0.02%	696
Aug 10, 2026	113.79	113.79	113.37	113.37	113.37	-0.71%	708
Aug 7, 2026	114.18	114.18	114.18	114.18	114.18	0.88%	373
Aug 6, 2026	115.60	115.60	113.18	113.18	113.18	-0.98%	720
Aug 5, 2026	114.16	114.96	114.07	114.30	114.30	0.14%	2,090
Aug 4, 2026	112.11	114.14	112.11	114.14	114.14	4.65%	3,153
Jul 31, 2026	109.83	109.83	107.30	109.07	109.07	1.65%	1,393
Jul 29, 2026	111.00	111.00	107.30	107.30	107.30	-3.85%	1,067
Jul 28, 2026	111.63	111.82	111.39	111.60	111.60	0.12%	1,221
Jul 27, 2026	111.47	111.47	111.47	111.47	111.47	1.75%	699
Jul 24, 2026	109.83	110.30	109.51	109.55	109.55	1.14%	1,823
Jul 23, 2026	105.25	109.00	105.25	108.31	108.31	2.65%	2,234
Jul 22, 2026	104.77	105.90	104.77	105.51	105.51	0.42%	1,384
Jul 21, 2026	105.46	105.46	104.92	105.07	105.07	-0.83%	788
Jul 20, 2026	104.41	105.95	104.41	105.95	105.95	1.30%	688
Jul 17, 2026	104.05	105.25	104.05	104.59	104.59	0.09%	618
Jul 16, 2026	104.50	104.50	104.50	104.50	104.50	-2.58%	405
Jul 15, 2026	106.74	107.43	106.74	107.27	107.27	0.21%	1,123
Jul 14, 2026	108.15	108.15	107.05	107.05	107.05	-0.63%	374
Jul 13, 2026	108.79	108.79	107.72	107.73	107.73	-1.84%	1,305
Jul 10, 2026	109.87	109.87	108.66	109.75	109.75	-0.11%	582
Jul 9, 2026	109.87	109.87	109.87	109.87	109.87	0.18%	322
Jul 8, 2026	110.00	110.00	109.66	109.67	109.67	-2.69%	1,643
Jul 7, 2026	115.89	115.89	112.24	112.70	112.70	-2.17%	1,326
Jul 6, 2026	115.11	115.20	115.08	115.20	115.20	0.37%	2,650
Jul 3, 2026	114.69	114.78	114.67	114.78	114.78	0.73%	3,093
Jul 2, 2026	110.88	114.64	110.88	113.95	113.95	3.14%	9,718
Jun 30, 2026	111.41	111.41	110.48	110.48	110.48	0.67%	819
Jun 29, 2026	110.15	110.15	109.75	109.75	109.75	0.88%	1,203
Jun 26, 2026	109.88	109.88	108.59	108.79	108.79	0.07%	1,260
Jun 25, 2026	110.00	110.50	108.60	108.71	108.71	-0.02%	1,468
Jun 24, 2026	108.83	108.83	108.83	108.83	108.73	0.37%	454
Jun 23, 2026	107.50	108.43	107.50	108.43	108.33	0.22%	1,089
Jun 22, 2026	109.81	109.81	108.05	108.19	108.09	-1.53%	2,074
Jun 19, 2026	109.99	109.99	109.87	109.87	109.77	0.45%	485
Jun 18, 2026	111.09	111.09	109.38	109.38	109.28	-1.43%	499
Jun 17, 2026	108.06	111.39	108.06	110.97	110.87	2.08%	3,615
Jun 16, 2026	107.47	108.82	107.47	108.71	108.61	0.80%	2,521
Jun 15, 2026	106.55	108.04	106.55	107.85	107.75	1.67%	5,406
Jun 12, 2026	106.83	107.00	105.68	106.08	105.99	-0.47%	1,714
Jun 11, 2026	103.24	106.58	103.24	106.58	106.49	4.92%	5,661
Jun 10, 2026	103.04	103.04	101.53	101.59	101.49	-1.84%	936
Jun 9, 2026	102.62	103.86	102.62	103.49	103.40	0.83%	2,389
Jun 8, 2026	103.49	103.95	102.64	102.64	102.55	-0.93%	5,965
Jun 5, 2026	102.99	104.64	102.53	103.60	103.51	1.41%	3,587
Jun 4, 2026	101.05	102.16	101.05	102.16	102.07	0.77%	935
Jun 3, 2026	102.28	102.28	100.98	101.38	101.29	-0.94%	2,351
Jun 2, 2026	102.09	103.08	102.09	102.34	102.25	-0.97%	2,380