TSX:XAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	99.09	99.09	96.20	96.20	-	-2.61%	2,059
Apr 21, 2026	100.88	100.88	98.50	98.78	98.78	-3.57%	8,647
Apr 20, 2026	104.93	104.93	102.00	102.44	102.44	-0.30%	2,102
Apr 17, 2026	102.23	104.75	102.23	102.75	102.75	0.97%	8,742
Apr 16, 2026	102.73	102.73	101.47	101.76	101.76	-2.04%	1,574
Apr 15, 2026	105.96	105.96	103.58	103.88	103.88	-1.09%	3,780
Apr 14, 2026	104.70	105.13	104.66	105.02	105.02	0.98%	3,816
Apr 13, 2026	102.85	104.00	102.70	104.00	104.00	1.10%	5,612
Apr 10, 2026	102.91	103.50	102.84	102.87	102.87	-0.80%	3,447
Apr 9, 2026	103.71	104.17	103.39	103.70	103.70	-0.31%	825
Apr 8, 2026	100.58	104.58	100.58	104.02	104.02	3.87%	12,909
Apr 7, 2026	101.93	101.93	99.96	100.14	100.14	-1.28%	4,946
Apr 6, 2026	100.03	101.44	99.90	101.44	101.44	1.41%	2,302
Apr 2, 2026	100.39	100.39	99.81	100.03	100.03	-0.82%	2,450
Apr 1, 2026	100.59	101.50	100.10	100.86	100.86	2.42%	6,571
Mar 31, 2026	95.95	99.01	95.95	98.48	98.48	3.75%	4,219
Mar 30, 2026	96.75	96.75	94.57	94.92	94.92	-2.24%	7,215
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