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 (%)
Apr 30, 2012	11.20	11.25	11.14	11.25	16,282	+0.05(+0.45%)
Apr 27, 2012	11.15	11.20	11.15	11.20	1,995	+0.10(+0.90%)
Apr 26, 2012	11.12	11.20	11.10	11.10	3,200	-0.05(-0.45%)
Apr 25, 2012	11.20	11.20	11.15	11.15	1,231	-0.05(-0.45%)
Apr 24, 2012	11.02	11.20	11.01	11.20	8,078	+0.18(+1.63%)
Apr 23, 2012	11.07	11.10	11.02	11.02	2,281	-0.02(-0.18%)
Apr 20, 2012	11.10	11.10	11.04	11.04	2,072	-0.14(-1.25%)
Apr 19, 2012	11.06	11.18	11.04	11.18	6,640	+0.08(+0.72%)
Apr 18, 2012	11.10	11.25	11.07	11.10	4,612	-0.14(-1.25%)
Apr 17, 2012	11.24	11.28	11.24	11.24	937	-0.01(-0.09%)
Apr 16, 2012	11.03	11.25	11.03	11.25	4,298	+0.14(+1.26%)
Apr 13, 2012	11.01	11.15	11.01	11.11	5,297	+0.01(+0.09%)
Apr 12, 2012	11.17	11.17	11.10	11.10	2,294	-0.19(-1.68%)
Apr 11, 2012	11.16	11.29	11.16	11.29	637	+0.19(+1.71%)
Apr 10, 2012	11.30	11.30	11.10	11.10	5,160	-0.19(-1.68%)
Apr 09, 2012	11.30	11.30	11.23	11.29	2,586	-0.01(-0.09%)
Apr 05, 2012	11.18	11.30	11.15	11.30	2,623	+0.15(+1.35%)
Apr 04, 2012	11.29	11.29	11.15	11.15	12,438	-0.15(-1.33%)
Apr 03, 2012	11.25	11.30	11.22	11.30	10,937	+0.08(+0.71%)

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.