Indicators

Acadian Timber (TSX: ADN )

17.75 UNCHANGED

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 (%)
Dec 29, 2017		19.50	19.50	19.50	0	+0.25(+1.30%)
Dec 28, 2017	19.14	19.32	19.14	19.25	2,991	-0.18(-0.93%)
Dec 27, 2017	19.00	19.43	18.93	19.43	13,239	+0.43(+2.26%)
Dec 22, 2017	19.01	19.18	19.00	19.00	3,211	+0.00(+0.00%)
Dec 21, 2017	18.75	19.00	18.75	19.00	3,222	+0.20(+1.06%)
Dec 20, 2017	19.00	19.00	18.75	18.80	12,606	-0.16(-0.84%)
Dec 19, 2017	18.77	19.09	18.77	18.96	6,748	+0.08(+0.42%)
Dec 18, 2017	18.78	18.92	18.78	18.88	3,549	+0.11(+0.59%)
Dec 15, 2017	18.81	18.85	18.75	18.77	14,276	-0.07(-0.37%)
Dec 14, 2017	19.10	19.10	18.75	18.84	5,758	-0.06(-0.32%)
Dec 13, 2017	18.90	18.91	18.80	18.90	2,631	+0.00(+0.00%)
Dec 12, 2017	19.28	19.28	18.80	18.90	2,832	+0.05(+0.27%)
Dec 11, 2017	18.80	19.13	18.76	18.85	5,941	-0.04(-0.21%)
Dec 08, 2017	18.89	18.95	18.75	18.89	17,111	-0.01(-0.05%)
Dec 07, 2017	18.90	19.01	18.90	18.90	5,105	-0.04(-0.21%)
Dec 06, 2017	18.80	19.00	18.79	18.94	11,848	+0.04(+0.21%)
Dec 05, 2017	18.75	18.94	18.75	18.90	4,516	+0.10(+0.53%)
Dec 04, 2017	19.24	19.24	18.74	18.80	9,492	-0.46(-2.39%)

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.