Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSX: ATD )

75.73 -0.57 (-0.75%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 50.21 0 -2.43(-4.62%)
Jun 29, 2022 52.96 53.38 51.48 52.64 1,784,658 -0.74(-1.39%)
Jun 28, 2022 55.76 55.90 53.17 53.38 1,722,670 -1.96(-3.54%)
Jun 27, 2022 55.42 56.37 54.94 55.34 2,698,545 +0.17(+0.31%)
Jun 24, 2022 54.12 55.19 53.80 55.17 1,465,908 +1.81(+3.39%)
Jun 23, 2022 53.57 54.21 53.22 53.36 1,352,679 +0.08(+0.15%)
Jun 22, 2022 52.91 54.01 52.24 53.28 1,373,884 -0.22(-0.41%)
Jun 21, 2022 53.52 53.91 53.28 53.50 1,908,947 -0.01(-0.02%)
Jun 20, 2022 53.00 53.74 52.87 53.51 483,246 +0.47(+0.89%)
Jun 17, 2022 52.95 53.46 52.23 53.04 4,468,866 +0.36(+0.68%)
Jun 16, 2022 53.01 53.40 51.63 52.68 1,581,623 -1.37(-2.53%)
Jun 15, 2022 54.50 54.65 53.47 54.05 1,148,679 -0.30(-0.55%)
Jun 14, 2022 53.66 54.54 53.18 54.35 1,943,809 +0.66(+1.23%)
Jun 13, 2022 53.64 54.63 53.53 53.69 2,667,625 -1.01(-1.85%)
Jun 10, 2022 56.26 56.38 54.49 54.70 2,673,041 -1.95(-3.44%)
Jun 09, 2022 57.19 57.62 56.57 56.65 1,212,783 -0.50(-0.87%)
Jun 08, 2022 57.48 58.28 56.83 57.15 1,928,768 -0.32(-0.56%)
Jun 07, 2022 57.00 57.52 56.70 57.47 1,026,186 +0.14(+0.24%)
Jun 06, 2022 57.94 58.08 57.26 57.33 769,205 -0.37(-0.64%)
Jun 03, 2022 57.70 58.21 57.49 57.70 922,823 -0.30(-0.52%)
Jun 02, 2022 57.43 58.15 57.04 58.00 815,484 +0.57(+0.99%)
Jun 01, 2022 57.35 58.10 57.02 57.43 1,009,406 -0.04(-0.07%)
May 31, 2022 57.73 58.75 57.37 57.47 3,903,757 -0.60(-1.03%)
May 30, 2022 57.32 58.38 57.05 58.07 435,304 +1.04(+1.82%)
May 27, 2022 56.86 57.27 56.47 57.03 1,236,151 +0.77(+1.37%)
May 26, 2022 55.63 56.52 55.29 56.26 1,649,261 +0.63(+1.13%)
May 25, 2022 55.80 56.09 55.35 55.63 1,266,121 +0.37(+0.67%)
May 24, 2022 56.00 56.03 54.84 55.26 1,601,207 -0.35(-0.63%)
May 20, 2022 55.61 0 +0.08(+0.14%)
May 19, 2022 53.42 56.23 53.42 55.53 2,012,573 +0.87(+1.59%)
May 18, 2022 57.39 57.74 54.43 54.66 1,704,205 -3.24(-5.60%)
May 17, 2022 59.39 59.39 57.67 57.90 1,444,445 -1.06(-1.80%)
May 16, 2022 58.25 59.41 57.90 58.96 1,553,057 +0.52(+0.89%)
May 13, 2022 58.00 58.88 57.50 58.44 1,633,599 +0.69(+1.19%)
May 12, 2022 54.42 57.83 54.42 57.75 2,732,224 +2.83(+5.15%)
May 11, 2022 54.94 55.46 53.80 54.92 2,963,929 +0.00(+0.00%)
May 10, 2022 55.81 56.00 54.19 54.92 2,838,708 +0.00(+0.00%)
May 09, 2022 54.77 56.17 54.73 54.92 1,960,251 -0.29(-0.53%)
May 06, 2022 54.90 56.18 54.57 55.21 1,889,397 -0.05(-0.09%)
May 05, 2022 57.10 57.44 55.10 55.26 1,998,233 -2.23(-3.88%)
May 04, 2022 58.20 58.48 56.69 57.49 1,751,144 -0.46(-0.79%)
May 03, 2022 58.29 59.23 57.86 57.95 1,771,300 -0.16(-0.28%)
May 02, 2022 57.50 59.60 57.41 58.11 2,494,560 +0.92(+1.61%)
Apr 29, 2022 58.00 58.50 56.90 57.19 1,910,918 -1.20(-2.06%)
Apr 28, 2022 56.75 58.70 56.13 58.39 1,626,042 +1.78(+3.14%)
Apr 27, 2022 56.27 57.27 55.69 56.61 1,631,253 +0.50(+0.89%)
Apr 26, 2022 57.25 57.25 56.03 56.11 1,647,766 -0.86(-1.51%)
Apr 25, 2022 56.40 57.15 56.21 56.97 1,100,109 +0.29(+0.51%)
Apr 22, 2022 57.13 57.78 56.64 56.68 1,829,331 -0.64(-1.12%)
Apr 21, 2022 57.75 57.97 57.24 57.32 1,139,251 -0.40(-0.69%)
Apr 20, 2022 58.27 58.40 57.44 57.72 1,304,396 -0.46(-0.79%)
Apr 19, 2022 56.71 58.44 56.53 58.18 2,294,297 +1.60(+2.83%)
Apr 18, 2022 56.30 56.97 56.20 56.58 1,338,906 +0.16(+0.28%)
Apr 14, 2022 56.42 0 -0.32(-0.56%)
Apr 13, 2022 56.65 57.13 56.36 56.74 1,616,405 +0.07(+0.12%)
Apr 12, 2022 57.54 58.25 56.61 56.67 1,840,305 -0.67(-1.17%)
Apr 11, 2022 57.18 58.13 56.67 57.34 2,032,318 -0.08(-0.14%)
Apr 08, 2022 57.40 57.98 56.96 57.42 1,525,699 +0.01(+0.02%)
Apr 07, 2022 56.90 57.60 56.75 57.41 1,943,883 +0.71(+1.25%)
Apr 06, 2022 56.60 57.02 56.42 56.70 1,058,893 -0.09(-0.16%)
Apr 05, 2022 56.05 57.22 56.05 56.79 1,123,427 +0.33(+0.58%)
Apr 04, 2022 55.53 56.95 55.53 56.46 1,397,890 +0.90(+1.62%)
Apr 01, 2022 56.50 56.70 55.12 55.56 1,503,211 -0.76(-1.35%)
Mar 31, 2022 55.65 56.92 55.28 56.32 2,078,523 +1.02(+1.84%)
Mar 30, 2022 54.92 55.64 54.56 55.30 1,405,753 +0.16(+0.29%)
Mar 29, 2022 55.69 56.20 54.98 55.14 1,312,611 -0.27(-0.49%)
Mar 28, 2022 54.40 56.58 54.12 55.41 2,016,824 +1.11(+2.04%)
Mar 25, 2022 53.40 54.38 52.93 54.30 1,581,680 +0.90(+1.69%)
Mar 24, 2022 52.61 53.81 52.37 53.40 1,852,922 +1.03(+1.97%)
Mar 23, 2022 52.70 52.70 52.24 52.37 1,419,272 -0.42(-0.80%)
Mar 22, 2022 52.62 53.06 52.35 52.79 1,721,321 +0.11(+0.21%)
Mar 21, 2022 53.00 53.00 51.90 52.68 1,344,512 -0.41(-0.77%)
Mar 18, 2022 52.49 53.26 51.95 53.09 7,068,588 +0.41(+0.78%)
Mar 17, 2022 50.75 52.76 50.50 52.68 2,372,040 +1.86(+3.66%)
Mar 16, 2022 49.00 51.28 48.62 50.82 2,645,250 +2.91(+6.07%)
Mar 15, 2022 49.22 49.22 47.78 47.91 2,117,843 -1.31(-2.66%)
Mar 14, 2022 48.73 49.38 48.48 49.22 1,219,478 +0.38(+0.78%)
Mar 11, 2022 49.45 49.58 48.53 48.84 2,395,473 -0.34(-0.69%)
Mar 10, 2022 47.91 49.41 47.20 49.18 2,174,499 +0.43(+0.88%)
Mar 09, 2022 47.50 48.78 47.00 48.75 2,519,160 +2.38(+5.13%)
Mar 08, 2022 46.49 46.85 45.23 46.37 2,780,700 -0.16(-0.34%)
Mar 07, 2022 48.00 48.62 46.44 46.53 1,846,960 -1.99(-4.10%)
Mar 04, 2022 47.60 48.68 46.84 48.52 2,241,482 +0.25(+0.52%)
Mar 03, 2022 49.26 49.53 48.04 48.27 1,605,823 -1.11(-2.25%)
Mar 02, 2022 49.05 49.99 49.05 49.38 1,481,982 +0.24(+0.49%)
Mar 01, 2022 49.69 50.03 48.76 49.14 1,597,168 -0.61(-1.23%)
Feb 28, 2022 50.95 50.95 49.59 49.75 4,333,183 -1.46(-2.85%)
Feb 25, 2022 49.41 51.24 49.74 51.21 2,013,095 +1.74(+3.52%)
Feb 24, 2022 48.01 49.55 47.58 49.47 1,724,217 +0.20(+0.41%)
Feb 23, 2022 49.25 50.09 49.08 49.27 1,648,476 +0.07(+0.14%)
Feb 22, 2022 49.61 50.09 48.77 49.20 1,417,039 -0.46(-0.93%)
Feb 18, 2022 49.66 0 -1.14(-2.24%)
Feb 17, 2022 51.30 51.46 50.46 50.80 1,499,367 -0.70(-1.36%)
Feb 16, 2022 51.91 52.45 51.40 51.50 1,387,754 -0.75(-1.44%)
Feb 15, 2022 52.08 53.09 51.54 52.25 1,813,292 -0.40(-0.76%)
Feb 14, 2022 53.60 53.83 52.10 52.65 1,522,117 -1.00(-1.86%)
Feb 11, 2022 54.13 54.68 53.36 53.65 2,136,171 -0.25(-0.46%)
Feb 10, 2022 54.63 55.35 53.82 53.90 2,976,219 -1.20(-2.18%)
Feb 09, 2022 54.60 55.42 54.20 55.10 1,863,021 +0.84(+1.55%)
Feb 08, 2022 53.94 54.63 53.69 54.26 1,386,069 +0.34(+0.63%)
Feb 07, 2022 52.95 54.20 52.58 53.92 1,633,055 +0.54(+1.01%)
Feb 04, 2022 53.07 54.13 53.04 53.38 1,731,912 +0.45(+0.85%)
Feb 03, 2022 53.16 52.93 1,521,666 -0.58(-1.08%)
Feb 02, 2022 53.18 54.30 53.09 53.51 1,935,251 +0.39(+0.73%)
Feb 01, 2022 51.50 53.73 51.45 53.12 3,306,612 +1.85(+3.61%)
Jan 31, 2022 49.48 51.49 51.27 2,218,075 +1.53(+3.08%)
Jan 28, 2022 48.77 49.78 48.45 49.74 1,234,319 +0.83(+1.70%)
Jan 27, 2022 49.41 49.77 48.78 48.91 1,221,996 -0.04(-0.08%)
Jan 26, 2022 50.10 51.02 48.78 48.95 1,617,937 -0.96(-1.92%)
Jan 25, 2022 49.09 50.22 48.17 49.91 2,108,877 +0.16(+0.32%)
Jan 24, 2022 48.21 49.95 47.49 49.75 2,010,244 +1.18(+2.43%)
Jan 21, 2022 49.61 50.69 48.45 48.57 1,426,391 -1.56(-3.11%)
Jan 20, 2022 50.74 51.30 49.89 50.13 1,564,145 -0.35(-0.69%)
Jan 19, 2022 51.63 51.73 50.33 50.48 2,280,264 -0.98(-1.90%)
Jan 18, 2022 51.19 51.98 51.14 51.46 1,511,438 -0.31(-0.60%)
Jan 17, 2022 51.64 51.84 51.15 51.77 346,062 +0.39(+0.76%)
Jan 14, 2022 51.50 51.87 51.11 51.38 1,200,442 -0.13(-0.25%)
Jan 13, 2022 51.51 52.11 51.39 51.51 1,172,876 -0.06(-0.12%)
Jan 12, 2022 50.48 51.75 50.34 51.57 1,163,699 +0.90(+1.78%)
Jan 11, 2022 50.33 50.89 49.77 50.67 1,174,621 -0.13(-0.26%)
Jan 10, 2022 50.24 50.94 49.67 50.80 1,358,458 +0.60(+1.20%)
Jan 07, 2022 50.65 51.09 50.14 50.20 1,188,512 -0.43(-0.85%)
Jan 06, 2022 50.42 51.59 50.42 50.63 1,299,000 -0.13(-0.26%)
Jan 05, 2022 52.14 52.66 50.62 50.76 2,083,876 -1.34(-2.57%)
Jan 04, 2022 52.90 53.29 51.75 52.10 1,726,736 -0.90(-1.70%)
Dec 31, 2021 53.00 53.00 53.00 0 -0.48(-0.90%)
Dec 30, 2021 52.90 53.95 52.35 53.48 617,754 +0.48(+0.91%)
Dec 29, 2021 51.75 53.35 51.75 53.00 954,536 +0.55(+1.05%)
Dec 24, 2021 52.45 52.45 52.45 0 -0.23(-0.44%)
Dec 23, 2021 51.68 53.00 51.67 52.68 1,752,191 +1.10(+2.13%)
Dec 22, 2021 50.84 52.04 50.23 51.58 1,243,258 +0.64(+1.26%)
Dec 21, 2021 48.72 51.46 48.55 50.94 1,167,045 +2.66(+5.51%)
Dec 20, 2021 47.85 48.91 47.70 48.28 1,271,684 +0.43(+0.90%)
Dec 17, 2021 47.42 49.00 47.01 47.85 3,950,077 +0.43(+0.91%)
Dec 16, 2021 47.80 48.35 47.26 47.42 1,193,026 -0.59(-1.23%)
Dec 15, 2021 49.20 49.20 47.50 48.01 2,293,841 -0.29(-0.60%)
Dec 14, 2021 48.79 49.57 47.65 48.30 1,507,877 -1.25(-2.52%)
Dec 13, 2021 49.41 50.87 48.81 49.55 2,476,187 -0.45(-0.90%)
Dec 10, 2021 52.19 52.19 49.55 50.00 1,402,306 -2.45(-4.67%)
Dec 09, 2021 51.50 52.89 51.16 52.45 936,416 +0.95(+1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.