Indicators

Acadian Timber (TSX: ADN )

17.75 +0.03 (+0.17%)

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 (%)
Mar 28, 2013		15.00	15.00	15.00	0	+0.30(+2.04%)
Mar 27, 2013	14.80	14.80	14.50	14.70	9,925	-0.27(-1.80%)
Mar 26, 2013	15.05	15.05	14.92	14.97	5,359	-0.11(-0.73%)
Mar 25, 2013	15.24	15.24	15.05	15.08	11,707	-0.12(-0.79%)
Mar 22, 2013	14.92	15.25	14.87	15.20	8,639	+0.23(+1.54%)
Mar 21, 2013	14.94	15.04	14.74	14.97	6,596	+0.09(+0.60%)
Mar 20, 2013	14.89	14.89	14.84	14.88	6,071	+0.04(+0.27%)
Mar 19, 2013	14.75	14.94	14.74	14.84	34,198	-0.01(-0.07%)
Mar 18, 2013	14.77	14.90	14.66	14.85	7,243	-0.03(-0.20%)
Mar 15, 2013	14.69	14.88	14.58	14.88	13,134	+0.14(+0.95%)
Mar 14, 2013	14.56	14.75	14.50	14.74	17,173	+0.11(+0.75%)
Mar 13, 2013	14.69	14.69	14.55	14.63	5,210	+0.00(+0.00%)
Mar 12, 2013	14.64	14.68	14.43	14.63	10,832	+0.01(+0.07%)
Mar 11, 2013	14.80	14.80	14.62	14.62	23,629	-0.19(-1.28%)
Mar 08, 2013	14.63	14.81	14.61	14.81	19,369	+0.16(+1.09%)
Mar 07, 2013	14.70	14.77	14.65	14.65	8,499	+0.00(+0.00%)
Mar 06, 2013	14.79	14.87	14.62	14.65	10,429	-0.08(-0.54%)
Mar 05, 2013	14.58	14.85	14.55	14.73	15,028	+0.16(+1.10%)
Mar 04, 2013	14.25	14.65	14.25	14.57	22,964	+0.21(+1.46%)

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.