Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
01:58:29 EDT Tue 08 Jul 2025
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2025-07-07
Z
ADM
54.88
55.47
54.465
54.52
-0.67
2,761,134
26,028
53.93
55.25
2025-07-04
Z
ADM
56.00
56.37
54.88
55.31
-0.685
0
0
53.27
71.00
2025-07-03
Z
ADM
56.00
56.37
54.88
55.31
-0.685
2,259,865
16,852
53.27
71.00
2025-07-02
Z
ADM
54.90
55.98
54.295
55.90
1.47
4,661,850
33,525
54.87
56.00
2025-07-01
Z
ADM
52.68
54.62
52.57
54.45
1.68
5,012,206
35,436
52.95
54.66
2025-06-30
Z
ADM
52.00
53.13
51.65
52.78
0.79
4,198,817
26,511
52.21
53.35
2025-06-27
Z
ADM
53.175
53.275
51.34
51.98
-1.195
4,770,103
28,374
49.97
53.51
2025-06-26
Z
ADM
52.57
53.55
52.48
53.17
0.83
3,598,275
22,120
51.42
54.74
2025-06-25
Z
ADM
52.65
52.91
51.71
52.30
-0.585
4,524,857
27,954
50.27
56.88
2025-06-24
Z
ADM
52.40
53.33
52.35
52.93
0.09
4,966,033
25,600
53.00
54.53
2025-06-23
Z
ADM
53.34
53.88
52.68
52.82
-0.77
3,640,875
26,108
52.05
55.31
2025-06-20
Z
ADM
54.29
54.45
53.32
53.61
-0.37
8,469,944
28,751
53.20
55.83
2025-06-19
Z
ADM
54.07
55.045
53.92
53.99
-0.13
0
0
53.67
54.29
2025-06-18
Z
ADM
54.07
55.045
53.92
53.99
-0.13
4,620,939
30,719
53.67
54.29
2025-06-17
Z
ADM
53.98
54.88
53.7302
54.10
-0.075
5,309,571
36,040
52.65
54.50
2025-06-16
Z
ADM
52.29
54.64
52.25
54.16
2.185
8,321,886
52,464
53.60
54.50
2025-06-13
Z
ADM
49.75
52.41
49.58
52.00
2.34
7,556,523
50,979
51.76
53.06
2025-06-12
Z
ADM
48.36
49.71
48.20
49.66
0.97
3,330,272
25,703
48.90
50.47
2025-06-11
Z
ADM
48.89
48.912
48.365
48.67
-0.01
3,330,370
26,967
47.86
49.15
2025-06-10
Z
ADM
48.00
48.9298
47.98
48.74
0.80
2,820,034
21,136
47.03
50.45
2025-06-09
Z
ADM
47.49
48.06
47.42
47.90
0.475
2,332,202
17,100
47.52
48.28
2025-06-06
Z
ADM
47.42
47.77
47.25
47.42
0.405
2,169,939
17,687
47.16
47.75
2025-06-05
Z
ADM
47.37
47.45
46.81
46.98
-0.235
2,288,163
18,488
46.98
47.63
2025-06-04
Z
ADM
47.18
47.47
46.85
47.24
-0.03
3,223,484
23,774
46.71
47.77
2025-06-03
Z
ADM
47.94
47.94
46.82
47.28
-0.825
3,690,379
26,227
46.00
47.96
2025-06-02
Z
ADM
48.27
48.27
47.28
48.10
-0.16
2,648,017
21,118
47.71
48.17
2025-05-30
Z
ADM
48.09
48.365
47.57
48.27
-0.10
4,963,059
21,536
47.89
48.48
2025-05-29
Z
ADM
48.38
48.65
47.935
48.37
0.02
1,812,897
16,954
47.70
48.97
2025-05-28
Z
ADM
48.64
48.735
48.21
48.35
-0.27
2,229,272
17,781
48.34
48.74
2025-05-27
Z
ADM
48.31
48.72
47.90
48.63
0.715
2,011,657
17,200
47.65
49.98
2025-05-26
Z
ADM
47.60
48.06
47.25
47.94
-0.01
0
0
47.62
48.13
2025-05-23
Z
ADM
47.60
48.06
47.25
47.94
-0.01
1,674,712
15,691
47.62
48.13
2025-05-22
Z
ADM
47.84
48.16
47.37
47.96
-0.335
2,573,619
18,940
47.80
48.26
2025-05-21
Z
ADM
49.68
49.68
48.185
48.30
-1.36
2,805,031
19,788
48.15
48.61
2025-05-20
Z
ADM
50.00
50.54
49.685
50.16
0.17
2,467,948
16,307
49.93
50.66
2025-05-19
Z
ADM
50.73
50.89
49.78
50.01
-0.11
3,395,427
23,376
49.93
50.22
2025-05-16
Z
ADM
48.91
50.155
48.73
50.13
1.28
3,227,588
24,078
45.53
50.20
2025-05-15
Z
ADM
49.11
49.195
47.61
48.86
-0.54
4,177,678
29,570
48.54
49.01
2025-05-14
Z
ADM
50.695
50.695
49.395
49.41
-1.265
2,897,008
24,105
48.76
50.10
2025-05-13
Z
ADM
49.70
51.38
49.51
50.69
0.80
4,538,706
33,113
50.10
63.00
2025-05-12
Z
ADM
49.42
50.37
49.15
49.90
1.39
4,469,405
33,906
49.69
50.76
2025-05-09
Z
ADM
47.63
48.63
47.4031
48.53
0.8272
3,080,013
23,723
46.97
49.88
2025-05-08
Z
ADM
47.10
47.97
47.10
47.70
-0.19
3,126,451
27,530
47.60
48.36
2025-05-07
Z
ADM
48.24
48.43
47.41
47.88
-0.435
4,618,288
35,592
47.42
48.10
2025-05-06
Z
ADM
48.33
49.80
47.71
48.32
0.78
4,916,881
35,316
48.25
49.72
2025-05-05
Z
ADM
47.40
47.80
47.26
47.50
-0.36
3,168,226
24,018
46.82
47.50
2025-05-02
Z
ADM
48.10
48.15
47.33
47.85
0.24
2,691,020
20,912
47.63
48.15
2025-05-01
Z
ADM
47.47
48.22
47.22
47.58
-0.17
2,246,735
18,776
45.83
49.28
2025-04-30
Z
ADM
47.79
47.89
47.13
47.75
-0.045
4,366,935
20,227
46.68
48.17
2025-04-29
Z
ADM
47.92
48.105
47.56
47.78
-0.26
1,903,020
16,098
46.20
49.21
2025-04-28
Z
ADM
48.25
48.645
47.5998
48.05
-0.20
2,095,288
17,144
47.84
48.34
2025-04-25
Z
ADM
48.75
48.75
47.8704
48.25
-0.54
2,261,723
18,639
44.62
49.75
2025-04-24
Z
ADM
47.99
48.84
47.645
48.78
0.66
2,151,861
19,712
48.68
49.00
2025-04-23
Z
ADM
48.56
49.035
47.78
48.12
-0.43
2,202,891
14,641
47.12
48.77
2025-04-22
Z
ADM
48.48
49.13
48.23
48.54
0.435
3,166,688
22,997
48.00
49.00
2025-04-21
Z
ADM
47.83
48.12
47.21
48.09
0.275
3,129,771
22,561
46.03
48.21
2025-04-18
Z
ADM
46.41
47.888
46.41
47.82
1.70
0
0
47.36
48.31
2025-04-17
Z
ADM
46.41
47.888
46.41
47.82
1.70
3,503,372
22,474
47.36
48.31
2025-04-16
Z
ADM
46.21
47.035
45.865
46.13
0.085
4,132,452
27,432
46.00
47.29
2025-04-15
Z
ADM
46.555
46.555
45.42
46.07
-0.36
2,723,618
22,772
45.00
48.42
2025-04-14
Z
ADM
46.04
46.705
45.44
46.43
0.58
2,663,816
20,253
45.56
48.99
2025-04-11
Z
ADM
44.73
46.01
44.42
45.84
1.345
3,950,472
28,155
41.00
46.19
2025-04-10
Z
ADM
44.38
44.78
43.185
44.48
0.095
5,105,739
32,351
43.15
47.57
2025-04-09
Z
ADM
41.31
44.6709
40.98
44.38
2.575
5,982,377
36,532
42.05
44.75
2025-04-08
Z
ADM
43.75
44.08
41.17
41.79
-1.18
4,502,566
32,522
41.24
44.67