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 (%)
Oct 31, 2022	15.28	15.36	14.60	15.08	18,863	-0.11(-0.72%)
Oct 28, 2022	15.20	15.20	15.00	15.19	5,528	+0.01(+0.07%)
Oct 27, 2022	14.91	15.25	14.91	15.18	4,774	+0.00(+0.00%)
Oct 26, 2022	15.20	15.20	15.14	15.18	6,116	+0.04(+0.26%)
Oct 25, 2022	15.12	15.15	15.00	15.14	5,131	+0.02(+0.13%)
Oct 24, 2022	15.01	15.15	15.01	15.12	5,139	-0.08(-0.53%)
Oct 21, 2022	15.40	15.40	14.75	15.20	15,775	-0.23(-1.49%)
Oct 20, 2022	16.31	16.31	15.43	15.43	4,569	+0.12(+0.78%)
Oct 19, 2022	15.78	15.85	15.31	15.31	7,061	-0.58(-3.65%)
Oct 18, 2022	16.06	16.06	15.79	15.89	2,117	+0.12(+0.76%)
Oct 17, 2022	15.76	16.14	15.47	15.77	9,052	+0.11(+0.70%)
Oct 14, 2022	16.25	16.25	15.47	15.66	15,294	-0.63(-3.87%)
Oct 13, 2022	15.60	16.35	15.31	16.29	7,913	+0.69(+4.42%)
Oct 12, 2022	15.64	15.64	15.59	15.60	5,025	-0.03(-0.19%)
Oct 11, 2022	15.70	15.79	15.63	15.63	5,304	-0.07(-0.45%)
Oct 07, 2022				15.70	0	-0.03(-0.19%)
Oct 06, 2022	15.95	15.95	15.73	15.73	4,775	-0.27(-1.69%)
Oct 05, 2022	15.95	16.02	15.95	16.00	3,984	+0.04(+0.25%)
Oct 04, 2022	16.03	16.03	15.79	15.96	5,816	-0.04(-0.25%)

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.