Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	16.35	16.45	16.17	16.41	13,040	+0.07(+0.43%)
Jan 28, 2021	16.30	16.42	16.30	16.34	15,830	+0.01(+0.06%)
Jan 27, 2021	16.40	16.40	16.19	16.33	18,286	-0.05(-0.31%)
Jan 26, 2021	16.34	16.40	16.31	16.38	9,452	+0.08(+0.49%)
Jan 25, 2021	16.26	16.40	16.20	16.30	12,268	-0.03(-0.18%)
Jan 22, 2021	16.41	16.41	16.25	16.33	6,712	-0.12(-0.73%)
Jan 21, 2021	16.50	16.50	16.37	16.45	18,660	-0.03(-0.18%)
Jan 20, 2021	16.31	16.48	16.31	16.48	7,635	+0.17(+1.04%)
Jan 19, 2021	16.24	16.32	16.02	16.31	23,513	+0.19(+1.18%)
Jan 18, 2021	16.27	16.30	16.09	16.12	8,509	-0.16(-0.98%)
Jan 15, 2021	16.33	16.33	15.97	16.28	8,090	+0.08(+0.49%)
Jan 14, 2021	16.39	16.42	16.12	16.20	10,020	-0.16(-0.98%)
Jan 13, 2021	16.11	16.46	16.11	16.36	10,958	-0.01(-0.06%)
Jan 12, 2021	16.20	16.41	16.10	16.37	16,912	+0.16(+0.99%)
Jan 11, 2021	16.17	16.25	16.07	16.21	10,274	+0.01(+0.06%)
Jan 08, 2021	16.32	16.36	16.04	16.20	13,577	-0.12(-0.74%)
Jan 07, 2021	16.40	16.40	16.19	16.32	9,836	-0.02(-0.12%)
Jan 06, 2021	16.00	16.34	15.92	16.34	21,920	+0.34(+2.12%)
Jan 05, 2021	15.98	16.00	15.67	16.00	29,460	+0.11(+0.69%)

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.