AD-UN.TOAD-UN.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $22.28 | $22.28 | $21.76 | $22.00 | 85,753 |
| 3/2/2026 | $22.25 | $22.46 | $22.13 | $22.40 | 52,327 |
| 2/27/2026 | $22.74 | $22.75 | $22.37 | $22.37 | 69,435 |
| 2/26/2026 | $22.53 | $22.79 | $22.50 | $22.76 | 72,200 |
| 2/25/2026 | $22.39 | $22.58 | $22.20 | $22.52 | 73,904 |
| 2/24/2026 | $22.22 | $22.36 | $22.10 | $22.36 | 45,403 |
| 2/23/2026 | $22.32 | $22.32 | $21.90 | $22.17 | 84,400 |
| 2/20/2026 | $22.49 | $22.56 | $22.20 | $22.31 | 85,128 |
| 2/19/2026 | $22.49 | $22.53 | $22.18 | $22.47 | 69,517 |
| 2/18/2026 | $22.79 | $22.79 | $22.50 | $22.53 | 56,300 |
| 2/17/2026 | $22.39 | $22.76 | $22.39 | $22.76 | 54,000 |
| 2/13/2026 | $22.08 | $22.60 | $22.08 | $22.47 | 63,500 |
| 2/12/2026 | $22.45 | $22.47 | $21.97 | $22.18 | 74,700 |
| 2/11/2026 | $22.58 | $22.60 | $22.05 | $22.32 | 61,746 |
| 2/10/2026 | $22.35 | $22.67 | $22.22 | $22.56 | 96,136 |
| 2/9/2026 | $21.89 | $22.36 | $21.87 | $22.30 | 71,700 |
| 2/6/2026 | $21.91 | $21.98 | $21.86 | $21.86 | 36,144 |
| 2/5/2026 | $22.03 | $22.03 | $21.65 | $21.75 | 47,913 |
| 2/4/2026 | $21.73 | $22.10 | $21.73 | $22.06 | 96,905 |
| 2/3/2026 | $21.66 | $21.84 | $21.59 | $21.78 | 84,016 |
| 2/2/2026 | $21.67 | $21.88 | $21.53 | $21.79 | 54,300 |
| 1/30/2026 | $21.86 | $21.86 | $21.34 | $21.59 | 93,800 |
| 1/29/2026 | $22.08 | $22.21 | $21.73 | $21.85 | 95,000 |
| 1/28/2026 | $22.20 | $22.20 | $21.96 | $22.07 | 79,500 |
| 1/27/2026 | $22.05 | $22.21 | $21.91 | $22.21 | 213,646 |
| 1/26/2026 | $22.15 | $22.20 | $21.96 | $22.05 | 58,500 |
| 1/23/2026 | $21.97 | $22.18 | $21.97 | $22.09 | 61,718 |
| 1/22/2026 | $21.80 | $22.05 | $21.80 | $21.98 | 74,100 |
| 1/21/2026 | $21.62 | $21.88 | $21.48 | $21.82 | 57,400 |
| 1/20/2026 | $21.78 | $21.86 | $21.41 | $21.54 | 116,608 |
| 1/19/2026 | $21.41 | $21.74 | $21.41 | $21.69 | 43,031 |
| 1/16/2026 | $21.67 | $21.82 | $21.52 | $21.60 | 74,537 |
| 1/15/2026 | $21.36 | $21.87 | $21.36 | $21.74 | 112,216 |
| 1/14/2026 | $20.60 | $21.52 | $20.58 | $21.45 | 158,730 |
| 1/13/2026 | $21.47 | $21.47 | $20.49 | $20.50 | 272,100 |
| 1/12/2026 | $21.46 | $21.46 | $21.28 | $21.40 | 61,008 |
| 1/9/2026 | $21.32 | $21.47 | $21.25 | $21.46 | 53,802 |
| 1/8/2026 | $21.14 | $21.26 | $21.06 | $21.23 | 56,602 |
| 1/7/2026 | $20.96 | $21.22 | $20.92 | $21.15 | 47,100 |
| 1/6/2026 | $21.01 | $21.20 | $20.95 | $21.05 | 50,700 |
| 1/5/2026 | $20.79 | $21.16 | $20.78 | $21.04 | 152,300 |
| 1/2/2026 | $20.50 | $20.72 | $20.49 | $20.70 | 55,805 |
| 12/31/2025 | $20.75 | $20.75 | $20.50 | $20.58 | 32,400 |
| 12/30/2025 | $20.71 | $21.12 | $20.71 | $20.99 | 70,523 |
| 12/29/2025 | $20.96 | $21.00 | $20.71 | $20.73 | 68,000 |
| 12/24/2025 | $21.18 | $21.18 | $20.90 | $20.90 | 56,306 |
| 12/23/2025 | $21.09 | $21.28 | $21.09 | $21.14 | 33,200 |
| 12/22/2025 | $21.02 | $21.26 | $21.02 | $21.14 | 59,400 |
| 12/19/2025 | $21.18 | $21.18 | $20.95 | $21.01 | 83,226 |
| 12/18/2025 | $20.56 | $21.10 | $20.55 | $21.08 | 175,139 |
| 12/17/2025 | $20.47 | $20.65 | $20.33 | $20.42 | 69,902 |
| 12/16/2025 | $20.15 | $20.49 | $20.15 | $20.49 | 54,000 |
| 12/15/2025 | $20.19 | $20.27 | $20.10 | $20.27 | 29,600 |
| 12/12/2025 | $20.35 | $20.41 | $20.15 | $20.26 | 26,800 |
| 12/11/2025 | $20.47 | $20.49 | $20.32 | $20.40 | 27,629 |
| 12/10/2025 | $20.30 | $20.48 | $20.25 | $20.48 | 32,500 |
| 12/9/2025 | $20.20 | $20.44 | $20.20 | $20.31 | 36,300 |
| 12/8/2025 | $20.04 | $20.23 | $20.04 | $20.20 | 40,127 |
| 12/5/2025 | $20.07 | $20.15 | $20.03 | $20.09 | 16,208 |
| 12/4/2025 | $20.27 | $20.31 | $20.12 | $20.12 | 64,400 |