TSX:XAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	100.28	100.28	99.35	99.71	99.71	-0.47%	3,000
May 13, 2026	99.45	100.52	99.05	100.18	100.18	0.01%	1,700
May 12, 2026	99.73	100.17	99.00	100.17	100.17	0.03%	2,000
May 11, 2026	98.43	100.50	98.30	100.14	100.14	1.33%	2,900
May 8, 2026	99.33	99.48	98.83	98.83	98.83	0.65%	3,700
May 7, 2026	99.37	99.92	97.82	98.19	98.19	-0.68%	1,800
May 6, 2026	98.14	98.86	97.83	98.86	98.86	4.15%	2,700
May 5, 2026	95.25	95.25	94.82	94.92	94.92	0.25%	1,700
May 4, 2026	95.05	95.05	94.64	94.68	94.68	-0.70%	1,100
May 1, 2026	97.89	97.89	95.16	95.35	95.35	-0.95%	3,600
Apr 30, 2026	94.30	96.26	94.00	96.26	96.26	2.07%	6,700
Apr 29, 2026	96.93	96.93	94.00	94.31	94.31	-1.45%	5,400
Apr 28, 2026	96.91	96.91	94.74	95.70	95.70	0.41%	1,900
Apr 27, 2026	94.07	95.77	94.07	95.31	95.31	-0.08%	2,800
Apr 24, 2026	96.50	96.50	95.00	95.39	95.39	-1.46%	5,300
Apr 23, 2026	95.65	97.76	95.50	96.80	96.80	-0.17%	8,300
Apr 22, 2026	99.09	99.09	96.20	96.96	96.96	-1.84%	4,400
Apr 21, 2026	100.88	100.88	98.50	98.78	98.78	-3.57%	8,600
Apr 20, 2026	104.93	104.93	102.00	102.44	102.44	-0.30%	2,100
Apr 17, 2026	102.23	104.75	102.23	102.75	102.75	0.97%	8,700
Apr 16, 2026	102.73	102.73	101.47	101.76	101.76	-2.04%	1,600
Apr 15, 2026	105.96	105.96	103.58	103.88	103.88	-1.09%	3,800
Apr 14, 2026	104.70	105.13	104.66	105.02	105.02	0.98%	3,800
Apr 13, 2026	102.85	104.00	102.70	104.00	104.00	1.10%	5,600
Apr 10, 2026	102.91	103.50	102.84	102.87	102.87	-0.80%	3,400
Apr 9, 2026	103.71	104.17	103.39	103.70	103.70	-0.31%	800
Apr 8, 2026	100.58	104.58	100.58	104.02	104.02	3.87%	12,900
Apr 7, 2026	101.93	101.93	99.96	100.14	100.14	-1.28%	4,900
Apr 6, 2026	100.03	101.44	99.90	101.44	101.44	1.41%	2,300
Apr 2, 2026	100.39	100.39	99.81	100.03	100.03	-0.82%	2,500
Apr 1, 2026	100.59	101.50	100.10	100.86	100.86	2.42%	6,600
Mar 31, 2026	95.95	99.01	95.95	98.48	98.48	3.75%	4,200
Mar 30, 2026	96.75	96.75	94.57	94.92	94.92	-2.24%	7,200
Mar 27, 2026	97.94	97.94	97.07	97.09	97.09	-1.65%	4,100
Mar 26, 2026	100.65	100.65	98.50	98.72	98.72	-2.29%	2,800
Mar 25, 2026	101.24	101.31	100.77	101.03	101.03	1.62%	9,000
Mar 24, 2026	98.05	99.64	98.00	99.42	99.42	0.21%	5,000
Mar 23, 2026	99.77	100.80	99.21	99.21	99.21	0.46%	2,800
Mar 20, 2026	101.56	101.56	97.96	98.76	98.76	-2.32%	7,300
Mar 19, 2026	101.44	101.59	99.50	101.11	101.11	-1.80%	7,800
Mar 18, 2026	103.22	103.74	102.92	102.96	102.96	-0.28%	4,800
Mar 17, 2026	103.17	103.33	102.46	103.25	103.25	0.09%	3,300
Mar 16, 2026	102.97	103.23	102.82	103.16	103.16	1.22%	3,900
Mar 13, 2026	102.59	103.25	101.92	101.92	101.92	-0.22%	6,800
Mar 12, 2026	105.06	105.06	102.12	102.14	102.14	-2.78%	4,700
Mar 11, 2026	106.09	106.09	104.63	105.06	105.06	-0.23%	4,600
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%	5,800
Mar 5, 2026	109.09	109.09	104.94	106.26	106.26	-2.55%	9,000