Indicators

Acadian Timber (TSX: ADN )

17.53 -0.01 (-0.06%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	18.15	18.26	17.89	18.26	18,336	+0.07(+0.38%)
Feb 25, 2021	18.27	18.27	18.02	18.19	15,976	-0.08(-0.44%)
Feb 24, 2021	17.92	18.28	17.92	18.27	22,512	+0.26(+1.44%)
Feb 23, 2021	18.00	18.25	17.81	18.01	20,551	+0.03(+0.17%)
Feb 22, 2021	17.31	17.98	17.31	17.98	24,140	+0.34(+1.93%)
Feb 19, 2021	17.65	17.85	17.50	17.64	13,365	+0.00(+0.00%)
Feb 18, 2021	17.59	17.65	17.35	17.64	7,759	+0.11(+0.63%)
Feb 17, 2021	17.91	17.91	17.50	17.53	9,415	-0.26(-1.46%)
Feb 16, 2021	17.89	18.00	17.72	17.79	27,458	+0.30(+1.72%)
Feb 12, 2021		17.49	17.49	17.49	0	+0.48(+2.82%)
Feb 11, 2021	16.84	17.05	16.80	17.01	46,610	+0.21(+1.25%)
Feb 10, 2021	16.69	16.80	16.57	16.80	16,708	+0.10(+0.60%)
Feb 09, 2021	16.89	16.89	16.65	16.70	13,825	+0.00(+0.00%)
Feb 08, 2021	16.85	16.85	16.61	16.70	45,347	-0.14(-0.83%)
Feb 05, 2021	16.88	16.90	16.70	16.84	16,827	+0.09(+0.54%)
Feb 04, 2021	16.73	16.89	16.65	16.75	26,591	+0.10(+0.60%)
Feb 03, 2021	16.72	16.72	16.57	16.65	10,234	+0.04(+0.24%)
Feb 02, 2021	16.71	16.74	16.59	16.61	21,035	-0.11(-0.66%)

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.