Indicators

Acadian Timber (TSX: ADN )

17.61 UNCHANGED

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 (%)
Dec 30, 2016		18.35	18.35	18.35	0	+0.10(+0.55%)
Dec 29, 2016	18.12	18.25	18.07	18.25	3,982	+0.16(+0.88%)
Dec 28, 2016	18.39	18.39	17.85	18.09	11,009	-0.42(-2.27%)
Dec 23, 2016		18.51	18.51	18.51	0	+0.09(+0.49%)
Dec 22, 2016	18.40	18.55	18.25	18.42	7,527	-0.02(-0.11%)
Dec 21, 2016	18.45	18.55	18.30	18.44	12,133	+0.00(+0.00%)
Dec 20, 2016	18.39	18.50	18.30	18.44	4,636	+0.10(+0.55%)
Dec 19, 2016	18.50	18.50	18.19	18.34	7,942	-0.02(-0.11%)
Dec 16, 2016	18.35	18.46	18.31	18.36	5,521	+0.04(+0.22%)
Dec 15, 2016	18.21	18.32	18.21	18.32	3,106	+0.03(+0.16%)
Dec 14, 2016	18.15	18.30	18.06	18.29	7,222	+0.16(+0.88%)
Dec 13, 2016	18.18	18.20	18.00	18.13	7,991	+0.03(+0.17%)
Dec 12, 2016	17.92	18.14	17.91	18.10	14,820	+0.13(+0.72%)
Dec 09, 2016	18.14	18.14	17.91	17.97	6,730	-0.04(-0.22%)
Dec 08, 2016	18.17	18.20	18.01	18.01	7,792	-0.05(-0.30%)
Dec 07, 2016	17.74	18.10	17.73	18.07	21,173	+0.39(+2.24%)
Dec 06, 2016	17.32	17.69	17.32	17.67	4,718	-0.01(-0.06%)
Dec 05, 2016	17.63	17.68	17.61	17.68	6,578	+0.18(+1.03%)
Dec 02, 2016	17.39	17.69	17.39	17.50	7,140	+0.02(+0.11%)

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.