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

Acadian Timber (TSX: ADN )

17.75 +0.03 (+0.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Jan 30, 2015 15.50 15.90 15.50 15.83 4,548 +0.33(+2.13%)
Jan 29, 2015 15.82 15.90 15.50 15.50 3,647 -0.39(-2.45%)
Jan 28, 2015 15.90 15.90 15.66 15.89 11,673 +0.08(+0.51%)
Jan 27, 2015 15.80 15.90 15.64 15.81 5,100 -0.09(-0.57%)
Jan 26, 2015 15.68 15.92 15.68 15.90 10,675 +0.25(+1.60%)
Jan 23, 2015 15.70 15.71 15.60 15.65 14,506 +0.05(+0.32%)
Jan 22, 2015 15.03 15.75 15.03 15.60 20,022 +0.23(+1.50%)
Jan 21, 2015 15.18 15.47 15.18 15.37 8,073 -0.08(-0.52%)
Jan 20, 2015 14.67 15.47 14.67 15.45 9,559 +0.79(+5.39%)
Jan 19, 2015 14.16 14.66 14.12 14.66 2,843 -0.13(-0.88%)
Jan 16, 2015 15.29 15.30 14.79 14.79 3,098 -0.30(-1.99%)
Jan 15, 2015 14.96 15.10 14.96 15.09 2,013 +0.00(+0.00%)
Jan 14, 2015 15.14 15.14 14.82 15.09 1,825 -0.12(-0.79%)
Jan 13, 2015 15.34 15.73 15.21 15.21 15,717 -0.08(-0.52%)
Jan 12, 2015 15.17 15.50 15.17 15.29 9,426 +0.09(+0.59%)
Jan 09, 2015 14.85 15.20 14.80 15.20 5,641 +0.36(+2.43%)
Jan 08, 2015 14.70 14.89 14.70 14.84 8,660 +0.31(+2.13%)
Jan 07, 2015 14.56 14.80 14.45 14.53 12,163 +0.03(+0.21%)
Jan 06, 2015 14.83 14.83 14.50 14.50 5,481 -0.49(-3.27%)
Jan 05, 2015 15.10 15.12 14.50 14.99 19,542 -0.10(-0.66%)
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.