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 29, 2016	19.30	19.50	19.15	19.29	4,120	-0.01(-0.05%)
Feb 26, 2016	19.50	19.50	18.80	19.30	9,797	-0.05(-0.26%)
Feb 25, 2016	19.38	19.55	19.35	19.35	3,374	+0.08(+0.42%)
Feb 24, 2016	19.42	19.42	19.00	19.27	7,767	-0.23(-1.18%)
Feb 23, 2016	19.40	19.70	19.36	19.50	9,044	+0.10(+0.52%)
Feb 22, 2016	19.27	19.48	19.20	19.40	12,685	+0.20(+1.04%)
Feb 19, 2016	19.08	19.20	19.01	19.20	4,159	+0.20(+1.05%)
Feb 18, 2016	19.00	19.29	18.95	19.00	5,110	-0.07(-0.37%)
Feb 17, 2016	18.97	19.10	18.90	19.07	21,451	+0.32(+1.71%)
Feb 16, 2016	18.78	18.90	18.72	18.75	11,773	+0.30(+1.63%)
Feb 12, 2016		18.45	18.45	18.45	0	+0.58(+3.25%)
Feb 11, 2016	18.75	18.75	17.30	17.87	28,561	-0.73(-3.92%)
Feb 10, 2016	18.30	18.90	18.30	18.60	8,383	+0.32(+1.75%)
Feb 09, 2016	17.85	18.40	17.85	18.28	6,259	+0.47(+2.64%)
Feb 08, 2016	18.33	18.50	17.51	17.81	17,919	-1.02(-5.42%)
Feb 05, 2016	19.38	19.44	18.49	18.83	12,810	-0.33(-1.72%)
Feb 04, 2016	18.18	19.48	18.10	19.16	23,412	+1.80(+10.37%)
Feb 03, 2016	17.51	17.51	17.30	17.36	5,725	-0.03(-0.17%)
Feb 02, 2016	17.47	17.47	17.16	17.39	5,492	+0.16(+0.93%)

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.