Canada markets open in 6 hours 19 minutes

(ADI.V)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
- (-)
At close: 05:07PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 20210.220.220.200.200.20288,445
Dec. 07, 20210.220.220.190.210.212,004,294
Dec. 06, 20210.200.220.190.210.211,214,124
Dec. 03, 20210.210.220.190.200.202,643,218
Dec. 02, 20210.220.220.210.220.22664,950
Dec. 01, 20210.220.220.200.220.22913,070
Nov. 30, 20210.220.220.200.220.22785,876
Nov. 29, 20210.220.230.220.220.22335,614
Nov. 26, 20210.240.240.220.220.221,352,061
Nov. 24, 20210.250.250.240.250.25179,246
Nov. 23, 20210.260.260.250.250.25594,530
Nov. 22, 20210.260.270.260.260.26276,866
Nov. 19, 20210.250.260.250.260.26247,520
Nov. 18, 20210.260.260.250.250.25277,538
Nov. 17, 20210.260.260.250.250.25852,513
Nov. 16, 20210.260.260.250.260.26705,377
Nov. 15, 20210.270.280.270.280.28246,752
Nov. 12, 20210.280.280.260.280.28449,749
Nov. 11, 20210.270.280.270.280.28364,554
Nov. 10, 20210.270.280.260.270.27387,534
Nov. 09, 20210.280.280.260.270.27623,080
Nov. 08, 20210.280.280.270.280.28315,829
Nov. 05, 20210.280.280.270.280.28712,619
Nov. 04, 20210.280.290.280.280.28264,591
Nov. 03, 20210.300.300.280.280.28131,422
Nov. 02, 20210.300.300.280.290.29203,007
Nov. 01, 20210.280.310.280.300.30288,999
Oct. 29, 20210.310.310.280.280.28913,469
Oct. 28, 20210.320.340.300.300.302,719,368
Oct. 27, 20210.410.420.380.380.38128,418
Oct. 26, 20210.410.420.400.400.40163,108
Oct. 25, 20210.420.450.420.420.42222,514
Oct. 22, 20210.480.500.390.400.40466,611
Oct. 21, 20210.440.500.380.460.461,280,655
Oct. 20, 20210.490.530.480.530.53252,578
Oct. 19, 20210.550.550.490.500.50303,212
Oct. 18, 20210.540.590.510.540.54544,492
Oct. 15, 20210.470.550.470.510.51989,487
Oct. 14, 20210.440.460.420.440.44192,162
Oct. 13, 20210.390.410.390.410.41178,202
Oct. 12, 20210.360.400.350.390.39161,008
Oct. 11, 2021------
Oct. 08, 20210.380.380.350.350.35103,031
Oct. 07, 20210.390.400.370.370.37121,511
Oct. 06, 20210.400.410.380.380.3878,287
Oct. 05, 20210.400.410.400.410.41256,743
Oct. 04, 20210.410.440.390.410.41112,894
Oct. 01, 20210.420.420.380.400.4050,750
Sep. 30, 20210.440.450.410.410.41352,326
Sep. 29, 20210.410.450.410.430.43234,895
Sep. 28, 20210.380.380.360.380.3877,223
Sep. 27, 20210.400.410.400.400.4052,155
Sep. 24, 20210.420.420.380.380.3836,710
Sep. 23, 20210.430.440.410.410.41101,910
Sep. 22, 20210.330.420.330.420.42201,303
Sep. 21, 20210.280.360.280.360.36132,414
Sep. 20, 20210.290.320.280.320.32174,066
Sep. 17, 20210.370.370.330.340.3492,449
Sep. 16, 20210.280.380.270.370.37314,297
Sep. 15, 20210.270.290.260.280.28101,156
Sep. 14, 20210.260.270.250.270.27111,690
Sep. 13, 20210.260.260.250.260.26202,817
Sep. 10, 20210.280.300.280.280.2840,761
Sep. 09, 20210.250.280.250.270.2770,301
Sep. 08, 20210.270.270.240.250.25213,609
Sep. 07, 20210.260.280.250.270.27153,715
Sep. 03, 20210.260.280.260.280.2898,398
Sep. 02, 20210.280.280.250.270.27181,380
Sep. 01, 20210.290.290.260.280.28155,185
Aug. 31, 20210.310.310.300.300.3056,700
Aug. 30, 20210.310.320.310.310.3163,033
Aug. 27, 20210.310.320.310.310.3142,880
Aug. 26, 20210.320.320.310.310.3179,342
Aug. 25, 20210.340.340.310.310.31913,393
Aug. 24, 20210.350.350.340.340.3427,568
Aug. 23, 20210.320.350.310.340.34173,320
Aug. 20, 20210.330.340.310.320.32460,867
Aug. 19, 20210.350.360.320.330.33156,123
Aug. 18, 20210.380.380.370.370.3740,993
Aug. 17, 20210.400.400.380.380.3880,056
Aug. 16, 20210.410.410.400.400.4012,304
Aug. 13, 20210.430.430.430.430.4312,427
Aug. 12, 20210.430.430.410.410.413,575
Aug. 11, 20210.400.400.400.400.40-
Aug. 10, 20210.400.400.390.400.4042,421
Aug. 09, 20210.380.410.380.410.4154,766
Aug. 06, 20210.420.430.410.430.4390,874
Aug. 05, 20210.410.410.400.400.4010,700
Aug. 04, 20210.420.420.400.410.4164,018
Aug. 03, 20210.430.430.410.420.4255,974
Aug. 02, 2021------
Jul. 30, 20210.430.440.430.440.4449,314
Jul. 29, 20210.410.430.410.430.4337,503
Jul. 28, 20210.410.420.410.410.4126,719
Jul. 27, 20210.420.440.410.410.41107,690
Jul. 26, 20210.360.420.360.410.4176,420
Jul. 23, 20210.360.380.350.350.3527,081
Jul. 22, 20210.370.380.350.360.3646,012
Jul. 21, 20210.380.380.360.360.3621,835
Jul. 20, 20210.350.380.340.380.3890,547
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...