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 (%)
Feb 28, 2020	17.13	17.13	16.20	16.60	21,514	-0.69(-3.99%)
Feb 27, 2020	17.20	17.29	16.84	17.29	9,915	+0.09(+0.52%)
Feb 26, 2020	17.15	17.26	16.71	17.20	28,606	-0.18(-1.04%)
Feb 25, 2020	18.10	18.15	17.25	17.38	17,432	-0.74(-4.08%)
Feb 24, 2020	18.33	18.36	17.84	18.12	27,143	-0.27(-1.47%)
Feb 21, 2020	18.47	18.62	18.29	18.39	20,194	+0.10(+0.55%)
Feb 20, 2020	18.13	18.42	18.12	18.29	34,577	+0.26(+1.44%)
Feb 19, 2020	17.53	18.03	17.52	18.03	30,683	+0.51(+2.91%)
Feb 18, 2020	17.14	17.52	16.83	17.52	24,269	+0.37(+2.16%)
Feb 14, 2020		17.15	17.15	17.15	0	+0.27(+1.60%)
Feb 13, 2020	16.80	16.96	16.76	16.88	10,248	+0.14(+0.84%)
Feb 12, 2020	16.66	17.02	16.50	16.74	30,702	+0.05(+0.30%)
Feb 11, 2020	16.68	16.69	16.57	16.69	7,258	+0.07(+0.42%)
Feb 10, 2020	16.74	16.84	16.59	16.62	8,623	-0.16(-0.95%)
Feb 07, 2020	16.72	16.78	16.59	16.78	7,819	+0.06(+0.36%)
Feb 06, 2020	16.86	16.86	16.63	16.72	5,882	-0.12(-0.71%)
Feb 05, 2020	16.65	16.87	16.65	16.84	13,543	+0.14(+0.84%)
Feb 04, 2020	16.61	16.70	16.60	16.70	8,743	+0.15(+0.91%)

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.