Indicators

Acadian Timber (TSX: ADN )

17.69 -0.06 (-0.34%)

Streaming Delayed Price Updated: 2:24 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	18.21	18.65	18.01	18.42	9,592	+0.17(+0.93%)
Oct 28, 2021	18.36	18.48	18.21	18.25	9,141	-0.46(-2.46%)
Oct 27, 2021	18.80	18.80	18.70	18.71	5,204	+0.01(+0.05%)
Oct 26, 2021	18.40			18.70	7,673	+0.17(+0.92%)
Oct 25, 2021	18.64	18.65	18.50	18.53	3,556	-0.12(-0.64%)
Oct 22, 2021	18.24	18.65	18.21	18.65	7,434	+0.44(+2.42%)
Oct 21, 2021	18.36	18.45	18.20	18.21	12,892	-0.11(-0.60%)
Oct 20, 2021	18.54	18.70	18.32	18.32	19,117	-0.43(-2.29%)
Oct 19, 2021	19.23	19.23	18.70	18.75	12,278	-0.14(-0.74%)
Oct 18, 2021	18.86	19.00	18.67	18.89	5,317	-0.11(-0.58%)
Oct 15, 2021	18.80	19.00	18.80	19.00	5,669	+0.12(+0.64%)
Oct 14, 2021	18.39	18.88	18.39	18.88	5,790	+0.29(+1.56%)
Oct 13, 2021	18.40	18.59	18.35	18.59	6,027	+0.29(+1.58%)
Oct 12, 2021	18.33	18.49	18.29	18.30	6,140	-0.03(-0.16%)
Oct 08, 2021		18.33	18.33	18.33	0	-0.06(-0.33%)
Oct 07, 2021	18.40	18.50	18.39	18.39	5,298	-0.02(-0.11%)
Oct 06, 2021	18.40	18.41	18.30	18.41	3,309	-0.07(-0.38%)
Oct 05, 2021	18.30	18.48	18.29	18.48	5,568	+0.32(+1.76%)
Oct 04, 2021	18.01	18.59	18.01	18.16	10,762	-0.40(-2.16%)

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.