Indicators

Acadian Timber (TSX: ADN )

17.61 -0.14 (-0.79%)

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 (%)
Feb 27, 2015	17.30	17.30	17.19	17.28	14,323	+0.03(+0.17%)
Feb 26, 2015	17.39	17.51	17.20	17.25	15,835	-0.05(-0.29%)
Feb 25, 2015	17.42	17.42	17.05	17.30	18,334	-0.15(-0.86%)
Feb 24, 2015	17.32	17.45	17.10	17.45	12,139	+0.05(+0.29%)
Feb 23, 2015	17.26	17.45	17.26	17.40	11,969	+0.37(+2.17%)
Feb 20, 2015	17.05	17.46	17.03	17.03	10,458	-0.01(-0.06%)
Feb 19, 2015	17.10	17.22	17.01	17.04	15,210	+0.08(+0.47%)
Feb 18, 2015	16.95	17.17	16.51	16.96	27,200	-0.14(-0.82%)
Feb 17, 2015	16.80	17.10	16.80	17.10	17,082	+0.32(+1.91%)
Feb 13, 2015		16.78	16.78	16.78	0	+0.03(+0.18%)
Feb 12, 2015	16.75	16.75	16.50	16.75	9,849	+0.00(+0.00%)
Feb 11, 2015	15.80	16.75	15.80	16.75	25,861	+1.05(+6.69%)
Feb 10, 2015	15.81	15.84	15.68	15.70	3,559	-0.06(-0.38%)
Feb 09, 2015	16.00	16.00	15.76	15.76	3,340	-0.24(-1.50%)
Feb 06, 2015	16.00	16.04	15.94	16.00	9,239	+0.00(+0.00%)
Feb 05, 2015	15.82	16.05	15.72	16.00	14,291	+0.15(+0.95%)
Feb 04, 2015	15.48	15.93	15.48	15.85	6,288	+0.40(+2.59%)
Feb 03, 2015	15.62	15.70	15.40	15.45	7,514	-0.21(-1.34%)

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.