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 (%)
Apr 29, 2022	18.90	18.98	18.81	18.83	3,347	+0.02(+0.11%)
Apr 28, 2022	18.87	18.90	18.80	18.81	3,254	+0.06(+0.32%)
Apr 27, 2022	18.80	18.81	18.75	18.75	5,647	+0.00(+0.00%)
Apr 26, 2022	18.90	18.90	18.75	18.75	7,509	-0.22(-1.16%)
Apr 25, 2022	19.33	19.33	18.75	18.97	7,974	-0.37(-1.91%)
Apr 22, 2022	19.27	19.39	19.00	19.34	7,168	+0.12(+0.62%)
Apr 21, 2022	19.36	19.50	19.06	19.22	21,766	-0.09(-0.47%)
Apr 20, 2022	19.36	19.36	19.19	19.31	3,084	-0.03(-0.16%)
Apr 19, 2022	19.33	19.34	19.28	19.34	7,635	+0.01(+0.05%)
Apr 18, 2022	19.14	19.33	19.14	19.33	3,448	+0.20(+1.05%)
Apr 14, 2022				19.13	0	+0.09(+0.47%)
Apr 13, 2022	18.99	19.25	18.99	19.04	7,610	+0.06(+0.32%)
Apr 12, 2022	18.85	19.05	18.85	18.98	3,081	+0.12(+0.64%)
Apr 11, 2022	18.90	19.06	18.80	18.86	6,172	-0.03(-0.16%)
Apr 08, 2022	18.76	18.97	18.76	18.89	3,332	+0.14(+0.75%)
Apr 07, 2022	18.98	18.98	18.75	18.75	6,298	-0.27(-1.42%)
Apr 06, 2022	19.03	19.09	18.94	19.02	6,002	+0.05(+0.26%)
Apr 05, 2022	18.93	19.14	18.75	18.97	16,287	-0.04(-0.21%)
Apr 04, 2022	19.06	19.10	18.86	19.01	4,294	-0.03(-0.16%)

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.