TSX:XAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	97.50	97.58	96.34	97.58	97.58	-0.76%	1,272
Sep 21, 2026	97.16	98.33	97.16	98.33	98.33	1.71%	669
Sep 18, 2026	96.80	96.80	96.35	96.68	96.68	-0.19%	699
Sep 17, 2026	97.26	97.26	96.86	96.86	96.86	-0.14%	445
Sep 16, 2026	97.74	97.74	97.00	97.00	97.00	0.38%	593
Sep 15, 2026	97.58	97.58	96.18	96.63	96.63	-0.74%	2,699
Sep 14, 2026	97.45	97.56	97.35	97.35	97.35	-0.83%	777
Sep 11, 2026	98.37	98.77	98.07	98.16	98.16	0.56%	4,256
Sep 10, 2026	98.25	98.25	97.61	97.61	97.61	-0.52%	976
Sep 9, 2026	101.48	101.48	98.12	98.12	98.12	-1.81%	921
Sep 8, 2026	99.84	100.29	99.84	99.93	99.93	-0.86%	800
Sep 4, 2026	100.83	100.83	97.65	100.80	100.80	0.06%	9,801
Sep 3, 2026	101.18	101.18	100.00	100.74	100.74	0.60%	2,485
Sep 2, 2026	102.51	102.51	99.94	100.14	100.14	-1.15%	1,648
Sep 1, 2026	101.54	101.54	101.27	101.30	101.30	-1.13%	879
Aug 31, 2026	103.63	103.63	102.35	102.46	102.46	-2.21%	1,448
Aug 28, 2026	104.96	104.96	104.43	104.78	104.78	-0.10%	958
Aug 27, 2026	105.50	105.50	104.89	104.89	104.89	-1.31%	789
Aug 26, 2026	104.93	106.30	104.93	106.28	106.28	1.27%	1,458
Aug 25, 2026	104.61	104.95	104.61	104.95	104.95	0.54%	1,342
Aug 24, 2026	105.00	105.00	104.39	104.39	104.39	-1.53%	2,074
Aug 21, 2026	105.89	106.17	105.89	106.01	106.01	0.04%	1,222
Aug 20, 2026	108.16	108.16	105.97	105.97	105.97	-3.77%	1,891
Aug 19, 2026	111.38	111.38	110.12	110.12	110.12	-2.69%	5,313
Aug 18, 2026	113.16	113.16	113.16	113.16	113.16	0.30%	277
Aug 17, 2026	113.02	113.02	112.76	112.82	112.82	0.37%	635
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