Indicators

Acadian Timber (TSX: ADN )

17.61 -0.14 (-0.79%)

Streaming Delayed Price Updated: 3:04 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	18.00	18.00	17.23	17.44	16,101	-0.55(-3.06%)
Oct 28, 2016	18.07	18.10	17.95	17.99	11,502	-0.09(-0.50%)
Oct 27, 2016	18.22	18.22	18.05	18.08	13,069	+0.03(+0.17%)
Oct 26, 2016	18.10	18.12	18.00	18.05	7,777	-0.12(-0.66%)
Oct 25, 2016	17.90	18.22	17.90	18.17	8,386	+0.21(+1.17%)
Oct 24, 2016	18.23	18.23	17.90	17.96	9,311	-0.04(-0.22%)
Oct 21, 2016	17.99	18.00	17.75	18.00	3,735	+0.15(+0.84%)
Oct 20, 2016	17.86	17.86	17.66	17.85	6,261	+0.35(+2.00%)
Oct 19, 2016	17.55	17.65	17.44	17.50	2,466	+0.14(+0.81%)
Oct 18, 2016	17.45	17.47	17.26	17.36	4,443	+0.01(+0.06%)
Oct 17, 2016	17.32	17.59	17.27	17.35	9,065	+0.00(+0.00%)
Oct 14, 2016	17.48	17.51	17.27	17.35	8,935	-0.15(-0.86%)
Oct 13, 2016	17.93	17.93	17.44	17.50	12,790	-0.26(-1.46%)
Oct 12, 2016	18.02	18.02	17.70	17.76	7,255	-0.04(-0.22%)
Oct 11, 2016	18.08	18.08	17.75	17.80	9,287	-0.06(-0.34%)
Oct 07, 2016		17.86	17.86	17.86	0	+0.34(+1.94%)
Oct 06, 2016	17.35	17.52	17.26	17.52	7,038	+0.27(+1.57%)
Oct 05, 2016	17.58	17.58	17.10	17.25	16,213	-0.03(-0.17%)
Oct 04, 2016	17.84	17.84	17.23	17.28	20,153	-0.47(-2.65%)

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.