ATD.TOATD.TO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $73.08 | $73.94 | $72.88 | $73.80 | 1.26M |
| 1/15/2026 | $73.86 | $74.15 | $72.95 | $73.33 | 1.20M |
| 1/14/2026 | $73.97 | $74.50 | $73.62 | $73.90 | 1.45M |
| 1/13/2026 | $75.20 | $75.35 | $73.50 | $73.92 | 1.36M |
| 1/12/2026 | $74.76 | $75.50 | $74.22 | $75.21 | 1.06M |
| 1/9/2026 | $75.40 | $75.73 | $74.59 | $74.80 | 771,200 |
| 1/8/2026 | $74.19 | $75.80 | $74.19 | $75.49 | 2.22M |
| 1/7/2026 | $73.66 | $75.10 | $73.66 | $74.21 | 1.38M |
| 1/6/2026 | $74.63 | $75.18 | $73.56 | $73.81 | 1.19M |
| 1/5/2026 | $75.37 | $75.75 | $74.41 | $74.70 | 1.47M |
| 1/2/2026 | $75.23 | $75.90 | $74.33 | $75.55 | 970,800 |
| 12/31/2025 | $74.59 | $75.25 | $74.59 | $74.96 | 751,100 |
| 12/30/2025 | $74.44 | $75.29 | $74.31 | $74.70 | 1.01M |
| 12/29/2025 | $73.61 | $74.88 | $73.61 | $74.40 | 1.50M |
| 12/24/2025 | $74.26 | $74.60 | $74.04 | $74.04 | 372,413 |
| 12/23/2025 | $74.43 | $74.77 | $74.00 | $74.39 | 1.56M |
| 12/22/2025 | $73.73 | $74.66 | $73.22 | $74.43 | 918,700 |
| 12/19/2025 | $74.57 | $75.08 | $73.85 | $74.15 | 4.77M |
| 12/18/2025 | $72.63 | $74.51 | $72.51 | $74.25 | 1.54M |
| 12/17/2025 | $73.03 | $73.03 | $71.90 | $72.49 | 1.61M |
| 12/16/2025 | $73.08 | $73.75 | $72.50 | $72.77 | 1.35M |
| 12/15/2025 | $72.36 | $73.36 | $72.16 | $73.08 | 917,000 |
| 12/12/2025 | $72.35 | $72.46 | $71.65 | $72.24 | 1.07M |
| 12/11/2025 | $71.83 | $72.64 | $71.83 | $72.35 | 1.30M |
| 12/10/2025 | $72.09 | $72.48 | $71.61 | $71.71 | 1.05M |
| 12/9/2025 | $72.71 | $73.20 | $72.02 | $72.11 | 1.01M |
| 12/8/2025 | $73.88 | $74.09 | $72.66 | $72.90 | 1.16M |
| 12/5/2025 | $74.41 | $74.64 | $73.22 | $74.17 | 922,300 |
| 12/4/2025 | $73.34 | $74.59 | $73.30 | $74.49 | 1.40M |
| 12/3/2025 | $74.29 | $74.59 | $72.97 | $73.21 | 1.05M |
| 12/2/2025 | $75.65 | $75.65 | $73.74 | $74.44 | 1.15M |
| 12/1/2025 | $76.10 | $76.44 | $75.13 | $75.38 | 1.39M |
| 11/28/2025 | $76.25 | $76.79 | $75.78 | $76.33 | 2.03M |
| 11/27/2025 | $75.54 | $76.77 | $75.50 | $76.40 | 1.51M |
| 11/26/2025 | $74.69 | $76.50 | $74.16 | $75.73 | 1.89M |
| 11/25/2025 | $73.53 | $75.09 | $72.95 | $74.41 | 2.63M |
| 11/24/2025 | $72.02 | $72.47 | $70.83 | $70.93 | 2.85M |
| 11/21/2025 | $69.95 | $72.04 | $69.56 | $72.02 | 1.87M |
| 11/20/2025 | $69.47 | $70.05 | $68.88 | $70.01 | 1.12M |
| 11/19/2025 | $69.41 | $69.42 | $68.56 | $69.19 | 1.86M |
| 11/18/2025 | $69.83 | $70.17 | $69.46 | $69.51 | 1.88M |
| 11/17/2025 | $69.91 | $70.18 | $69.32 | $70.05 | 2.60M |
| 11/14/2025 | $70.00 | $70.42 | $69.56 | $70.30 | 2.06M |
| 11/13/2025 | $71.09 | $71.09 | $70.02 | $70.20 | 1.22M |
| 11/12/2025 | $70.49 | $71.66 | $70.11 | $71.22 | 1.42M |
| 11/11/2025 | $69.71 | $70.43 | $69.48 | $70.40 | 1.20M |
| 11/10/2025 | $68.55 | $69.93 | $68.51 | $69.77 | 1.40M |
| 11/7/2025 | $69.54 | $69.54 | $68.30 | $68.51 | 1.61M |
| 11/6/2025 | $70.04 | $70.25 | $69.46 | $69.75 | 1.41M |
| 11/5/2025 | $68.70 | $70.40 | $68.54 | $70.24 | 1.42M |
| 11/4/2025 | $69.03 | $69.60 | $68.65 | $68.80 | 1.40M |
| 11/3/2025 | $71.05 | $71.06 | $69.20 | $69.61 | 1.65M |
| 10/31/2025 | $70.69 | $71.31 | $70.13 | $71.28 | 1.21M |
| 10/30/2025 | $70.20 | $70.90 | $69.89 | $70.70 | 1.22M |
| 10/29/2025 | $73.26 | $73.27 | $69.69 | $69.94 | 2.47M |
| 10/28/2025 | $73.87 | $74.19 | $73.12 | $73.51 | 930,200 |
| 10/27/2025 | $74.39 | $75.29 | $73.65 | $74.07 | 1.08M |
| 10/24/2025 | $72.80 | $74.75 | $72.75 | $74.47 | 1.37M |
| 10/23/2025 | $73.82 | $73.94 | $72.77 | $72.80 | 1.04M |
| 10/22/2025 | $74.08 | $74.19 | $73.38 | $73.90 | 784,782 |
| 10/21/2025 | $74.30 | $74.60 | $73.71 | $73.81 | 673,300 |
| 10/20/2025 | $75.06 | $75.30 | $73.76 | $74.46 | 719,622 |