Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-02-06	T	ADN	16.44	16.61	16.31	16.39	-0.01	21,823	153	16.38	16.54	12,393	786	2,600	200	333	400				1,773		3,000
2026-02-05	T	ADN	16.70	16.70	16.35	16.40	-0.41	18,764	167	16.32	16.61	12,219	20	1,300			1,500				1,728		1,300
2026-02-04	T	ADN	16.64	16.82	16.64	16.81	0.26	31,827	195	16.75	16.90	27,858	331	400		6	100	100			1,550		900	4
2026-02-03	T	ADN	16.65	16.65	16.41	16.55	0.10	19,574	175	16.49	16.67	13,982	601	540		50	100	100			1,934		1,700
2026-02-02	T	ADN	16.19	16.73	16.16	16.45	0.34	17,684	164	16.21	16.75	10,533	5	900	1,300	212	400				2,202		1,800	11
2026-01-30	T	ADN	16.40	16.40	16.02	16.11	-0.35	42,977	301	16.02	16.41	32,723	458	1,064		140	400	700			3,097		2,100	81
2026-01-29	T	ADN	16.55	16.55	16.32	16.46	-0.09	10,024	120	16.41	16.59	7,704	104	100	100	65		100			1,723			22
2026-01-28	T	ADN	16.61	16.74	16.50	16.55	-0.12	16,664	145	16.50	16.55	13,634	400			55	100				1,566		300
2026-01-27	T	ADN	16.86	16.86	16.61	16.67	-0.09	11,160	131	16.62	16.75	6,652	403	476			200				2,307		500
2026-01-26	T	ADN	16.80	16.87	16.65	16.76	-0.04	9,892	108	16.71	16.85	7,235	200	100		28		100			1,679		400	5
2026-01-23	T	ADN	16.83	16.85	16.72	16.80	-0.01	15,129	139	16.75	16.83	10,268	263	82		138	200	400			2,323		1,100	3
2026-01-22	T	ADN	16.51	16.90	16.42	16.81	0.37	31,103	277	16.61	16.85	21,827	530	1,510	200	283	800				2,315		2,400
2026-01-21	T	ADN	16.50	16.52	16.27	16.44		13,016	136	16.25	16.50	6,960	301	200		120		204			2,472		2,300	80
2026-01-20	T	ADN	16.38	16.67	16.32	16.44	-0.24	16,025	150	16.33	16.46	10,182	156	263		96	600	100			2,808		1,200	80
2026-01-19	T	ADN	16.45	16.68	16.36	16.68	0.18	16,025	170	16.36	16.68	10,386	361	700			600				2,748		1,000
2026-01-16	T	ADN	16.38	16.55	16.30	16.50	0.10	19,457	196	16.43	16.53	13,188	276	900		425	100				2,272		2,000	51
2026-01-15	T	ADN	16.31	16.42	16.08	16.40	0.19	30,979	258	16.33	16.49	18,186	105	902		153	900	100			2,368		2,500
2026-01-14	T	ADN	16.20	16.37	16.09	16.21	-0.01	44,578	290	16.05	16.32	25,961	500	3,100		75	3,600	2,700			3,687		3,400	29
2026-01-13	T	ADN	16.07	16.25	16.07	16.22	0.13	23,809	166	16.04	16.22	16,215	60	1,600		360	100				1,526		2,100	41
2026-01-12	T	ADN	16.14	16.14	16.00	16.09	-0.05	21,561	167	16.01	16.10	14,791	116	670		123	100	100			2,933		1,900	60
2026-01-09	T	ADN	15.90	16.14	15.76	16.14	0.24	29,596	227	16.00	16.14	20,627	608	500		185	1,100	400			3,163		2,800
2026-01-08	T	ADN	15.80	15.90	15.67	15.90	0.10	17,237	128	15.70	15.90	14,029	153	300	200	55	300				1,011		1,000
2026-01-07	T	ADN	15.89	15.89	15.68	15.80	-0.02	20,397	165	15.68	15.86	13,289	62	1,500		107					4,155		900
2026-01-06	T	ADN	15.62	15.89	15.51	15.82	0.17	39,565	311	15.68	15.90	23,253	516	3,932	1,900	292	1,200				2,902		2,900	6
2026-01-05	T	ADN	15.76	15.76	15.60	15.65	-0.01	14,056	142	15.55	15.68	6,949	505	1,490		54	100				2,793		1,600
2026-01-02	T	ADN	15.82	16.09	15.65	15.66	-0.24	26,893	203	15.50	15.77	12,424	2,801	2,400		190	100	900			3,983		300	21
2025-12-31	T	ADN	16.00	16.00	15.35	15.90	-0.37	13,074	149	15.85	15.97	8,098	135	600		166	600				1,830		1,200	58
2025-12-30	T	ADN	16.06	16.27	15.95	16.27	0.28	28,756	244	16.02	16.30	15,080	472	1,600		123	2,100	100			4,033		4,700
2025-12-29	T	ADN	15.99	16.12	15.60	15.99	0.09	29,051	207	15.95	16.12	20,668	140	2,400		170	200				1,688		3,100	65
2025-12-24	T	ADN	15.75	15.90	15.67	15.89	0.10	12,449	98	15.75	15.89	9,947	101	611			200	200			602		500
2025-12-23	T	ADN	15.66	15.79	15.63	15.79	0.04	12,395	121	15.68	15.79	9,209	105		700	60	100				960		1,100	50
2025-12-22	T	ADN	15.52	15.75	15.52	15.75	0.26	16,076	144	15.67	15.75	7,651	600	1,400	700	86					2,241		2,300
2025-12-19	T	ADN	15.52	15.67	15.45	15.49	-0.16	15,120	152	15.40	15.73	8,708	1,211	1,050		285	200	400			1,936		800	64
2025-12-18	T	ADN	15.84	15.86	15.50	15.65	-0.06	24,922	179	15.44	15.84	13,473	500	3,222			1,325				1,512		4,200
2025-12-17	T	ADN	16.22	16.22	15.59	15.71	-0.25	27,077	212	15.70	15.86	15,871	2,205	3,054	200	25	600				2,515		1,500
2025-12-16	T	ADN	16.04	16.16	15.96	15.96	-0.06	15,627	139	15.80	16.17	10,575	610	400		139	300	900			2,234
2025-12-15	T	ADN	16.29	16.29	16.01	16.02	-0.08	21,741	186	16.01	16.08	10,956	706	1,712		277	300	800			2,688		3,300	25
2025-12-12	T	ADN	16.19	16.19	15.99	16.10	0.16	32,417	221	16.01	16.16	20,501	1,396	400	100	219	400	1,800			2,236		1,900	50
2025-12-11	T	ADN	15.78	16.06	15.78	15.94	0.19	32,543	215	15.85	15.97	25,335	513	500	1,100	56	800	300			1,317		1,900	1
2025-12-10	T	ADN	15.60	15.81	15.60	15.75	0.15	7,569	97	15.69	15.83	5,586	75		300	15	300				567		300
2025-12-09	T	ADN	15.63	15.82	15.58	15.60	-0.04	18,972	170	15.60	15.90	10,966	575	700	300	159	900				2,013		2,700	20
2025-12-08	T	ADN	15.62	15.75	15.49	15.64	-0.02	29,435	166	15.55	15.68	17,457	120	928	200		1,200	200			2,221		1,200	31
2025-12-05	T	ADN	15.60	15.89	15.51	15.66	0.16	19,633	148	15.65	15.99	12,951	908	408	100	230	100	200			2,872		1,200
2025-12-04	T	ADN	15.32	15.61	15.20	15.50	0.20	26,569	188	15.50	15.64	15,459	400	1,708	100	104	2,000				2,819		3,000	94
2025-12-03	T	ADN	15.33	15.42	15.07	15.30	-0.03	20,094	167	15.24	15.39	13,360	770	960	1,300	190	200	100			2,031		600	12
2025-12-02	T	ADN	15.39	15.61	15.01	15.33	-0.18	45,391	300	15.33	15.40	28,604	2,200	3,350	300	23	300	400			6,775		2,300	1
2025-12-01	T	ADN	15.68	15.99	15.36	15.51	-0.17	44,609	292	15.35	15.75	28,285	1,572	2,549	100	120	800	1,200			4,623		3,600
2025-11-28	T	ADN	15.64	15.85	15.58	15.68	0.10	26,519	190	15.65	15.82	13,181	1,027	600	900	470	4,200	60			3,043		2,300	31
2025-11-27	T	ADN	15.48	15.64	15.24	15.58	0.08	18,413	154	15.57	15.65	11,963	687	1,110	1,300	204		100			1,129		1,600	20
2025-11-26	T	ADN	15.15	15.60	15.10	15.50	0.47	61,224	366	15.10	15.65	42,903	1,100	2,700	100	248	3,000	400			4,250		5,100	161
2025-11-25	T	ADN	14.61	15.15	14.61	15.03	0.43	30,098	240	14.98	15.14	16,360	1,000	1,800	800	393	500				3,963		4,200	51
2025-11-24	T	ADN	14.66	14.68	14.46	14.60	0.05	25,372	180	14.56	14.70	18,010	301	1,101	200	161	300	100			2,056		600	50
2025-11-21	T	ADN	14.41	14.605	14.40	14.55	0.05	25,577	157	14.41	14.60	19,200	283	600	400	145	800	500			1,382		1,200
2025-11-20	T	ADN	14.74	14.79	14.42	14.50	0.05	40,438	289	14.40	14.50	27,559	1,137	1,553	600	160	1,300	1,300			3,547		2,300
2025-11-19	T	ADN	14.53	14.57	14.41	14.45	-0.11	36,457	280	14.40	14.45	24,316	1,700	1,337	1,900		1,100	200			3,031		2,000	39
2025-11-18	T	ADN	14.63	14.665	14.51	14.56	-0.10	32,254	180	14.53	14.61	22,138	624	200	800	65	200	900			2,456		1,300
2025-11-17	T	ADN	14.69	14.75	14.62	14.66	-0.04	44,246	254	14.62	14.66	21,085	1,025	600	900	140	4,500	500			9,555		1,600	68
2025-11-14	T	ADN	14.77	14.77	14.60	14.70	-0.02	28,029	196	14.65	14.78	9,541	901	761	1,000	32	800				10,620		1,100	60
2025-11-13	T	ADN	14.89	14.93	14.67	14.72	0.01	29,975	196	14.71	14.94	11,069	1,391	1,714	400	50	400	1,500			7,810		500	4
2025-11-12	T	ADN	14.66	14.94	14.66	14.71	0.11	32,651	195	14.65	14.85	12,229	3,650	400	400		300	600			6,940		800
2025-11-11	T	ADN	14.65	14.74	14.52	14.60	-0.02	34,600	179	14.51	14.74	11,454	1,247	1,287	800	353	100	300			11,719		1,400	62
2025-11-10	T	ADN	14.56	14.66	14.51	14.62	0.15	60,857	342	14.62	14.75	14,970	1,276	2,832	1,000	98	1,400	1,100			15,749		2,000	18