TSX:XAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	106.55	108.04	106.55	107.85	107.85	1.67%	5,406
Jun 12, 2026	106.83	107.00	105.68	106.08	106.08	-0.47%	1,714
Jun 11, 2026	103.24	106.58	103.24	106.58	106.58	4.92%	5,661
Jun 10, 2026	103.04	103.04	101.53	101.59	101.59	-1.84%	936
Jun 9, 2026	102.62	103.86	102.62	103.49	103.49	0.83%	2,389
Jun 8, 2026	103.49	103.95	102.64	102.64	102.64	-0.93%	5,965
Jun 5, 2026	102.99	104.64	102.53	103.60	103.60	1.41%	3,587
Jun 4, 2026	101.05	102.16	101.05	102.16	102.16	0.77%	935
Jun 3, 2026	102.28	102.28	100.98	101.38	101.38	-0.94%	2,351
Jun 2, 2026	102.09	103.08	102.09	102.34	102.34	-0.97%	2,380
Jun 1, 2026	104.23	104.23	102.74	103.34	103.34	-1.69%	8,312
May 29, 2026	104.87	105.15	103.50	105.12	105.12	-0.08%	2,725
May 28, 2026	104.50	105.30	104.50	105.20	105.20	1.69%	3,330
May 27, 2026	102.98	103.45	102.98	103.45	103.45	0.86%	1,878
May 26, 2026	101.61	102.80	101.61	102.57	102.57	0.77%	5,596
May 25, 2026	101.87	102.14	101.79	101.79	101.79	1.01%	3,132
May 22, 2026	100.75	101.09	100.32	100.77	100.77	1.11%	3,894
May 21, 2026	98.49	99.66	98.49	99.66	99.66	0.19%	3,815
May 20, 2026	97.12	99.53	97.12	99.47	99.47	2.32%	10,861
May 19, 2026	95.20	97.76	95.20	97.21	97.21	0.32%	1,777
May 15, 2026	98.60	98.60	96.86	96.90	96.90	-2.82%	2,222
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%	1,707
May 12, 2026	99.73	100.17	99.00	100.17	100.17	0.03%	2,014
May 11, 2026	98.43	100.50	98.30	100.14	100.14	1.33%	2,851
May 8, 2026	99.33	99.48	98.83	98.83	98.83	0.65%	3,701
May 7, 2026	99.37	99.92	97.82	98.19	98.19	-0.68%	1,771
May 6, 2026	98.14	98.86	97.83	98.86	98.86	4.15%	2,661
May 5, 2026	95.25	95.25	94.82	94.92	94.92	0.25%	1,652
May 4, 2026	95.05	95.05	94.64	94.68	94.68	-0.70%	1,146
May 1, 2026	97.89	97.89	95.16	95.35	95.35	-0.95%	3,560
Apr 30, 2026	94.30	96.26	94.00	96.26	96.26	2.07%	6,693
Apr 29, 2026	96.93	96.93	94.00	94.31	94.31	-1.45%	5,433
Apr 28, 2026	96.91	96.91	94.74	95.70	95.70	0.41%	1,869
Apr 27, 2026	94.07	95.77	94.07	95.31	95.31	-0.08%	2,844
Apr 24, 2026	96.50	96.50	95.00	95.39	95.39	-1.46%	5,305
Apr 23, 2026	95.65	97.76	95.50	96.80	96.80	-0.17%	8,296
Apr 22, 2026	99.09	99.09	96.20	96.96	96.96	-1.84%	4,376
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