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 (%)
Nov 28, 2014	15.80	15.80	15.50	15.50	14,103	-0.40(-2.52%)
Nov 27, 2014	16.03	16.10	15.85	15.90	10,789	-0.20(-1.24%)
Nov 26, 2014	16.20	16.20	15.94	16.10	3,549	-0.05(-0.31%)
Nov 25, 2014	16.29	16.32	16.15	16.15	1,930	-0.25(-1.52%)
Nov 24, 2014	16.44	16.48	16.40	16.40	6,994	+0.04(+0.24%)
Nov 21, 2014	16.14	16.47	16.14	16.36	8,495	+0.24(+1.49%)
Nov 20, 2014	16.20	16.25	16.01	16.12	6,229	-0.27(-1.65%)
Nov 19, 2014	16.45	16.47	16.20	16.39	15,325	-0.11(-0.67%)
Nov 18, 2014	16.38	16.50	16.35	16.50	11,935	+0.23(+1.41%)
Nov 17, 2014	16.18	16.27	16.05	16.27	14,218	+0.27(+1.69%)
Nov 14, 2014	16.26	16.27	15.65	16.00	16,475	-0.12(-0.74%)
Nov 13, 2014	15.98	16.30	15.98	16.12	31,015	+0.22(+1.38%)
Nov 12, 2014	15.75	16.00	15.75	15.90	45,201	+0.17(+1.08%)
Nov 11, 2014	15.65	15.73	15.45	15.73	7,040	+0.05(+0.32%)
Nov 10, 2014	15.51	15.68	15.43	15.68	6,959	+0.21(+1.36%)
Nov 07, 2014	15.06	15.50	15.06	15.47	16,298	+0.42(+2.79%)
Nov 06, 2014	15.05	15.07	15.05	15.05	9,183	+0.00(+0.00%)
Nov 05, 2014	15.37	15.37	15.00	15.05	7,061	-0.14(-0.92%)
Nov 04, 2014	14.84	15.19	14.84	15.19	13,957	+0.19(+1.27%)

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.