Indicators

Acadian Timber (TSX: ADN )

17.75 UNCHANGED

Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	15.84	15.84	15.76	15.76	2,303	-0.02(-0.13%)
Apr 27, 2023	15.83	15.92	15.77	15.78	2,939	-0.01(-0.06%)
Apr 26, 2023	15.78	15.91	15.78	15.79	1,236	-0.14(-0.88%)
Apr 25, 2023	15.96	16.14	15.83	15.93	5,247	+0.13(+0.82%)
Apr 24, 2023	16.67	16.67	15.69	15.80	6,861	+0.08(+0.51%)
Apr 21, 2023	15.83	15.83	15.62	15.72	3,742	-0.14(-0.88%)
Apr 20, 2023	15.81	15.86	15.67	15.86	2,144	+0.05(+0.32%)
Apr 19, 2023	16.01	16.01	15.73	15.81	4,681	-0.06(-0.38%)
Apr 18, 2023	16.06	16.25	15.82	15.87	6,118	-0.13(-0.81%)
Apr 17, 2023	15.98	16.07	15.89	16.00	6,589	+0.00(+0.00%)
Apr 14, 2023	16.29	16.29	15.89	16.00	4,409	-0.06(-0.37%)
Apr 13, 2023	15.90	16.10	15.81	16.06	7,553	+0.18(+1.13%)
Apr 12, 2023	15.93	15.93	15.71	15.88	1,914	+0.03(+0.19%)
Apr 11, 2023	15.61	15.92	15.61	15.85	2,282	+0.06(+0.38%)
Apr 10, 2023	15.77	15.82	15.65	15.79	6,113	+0.15(+0.96%)
Apr 06, 2023				15.64	0	-0.14(-0.89%)
Apr 05, 2023	15.80	15.80	15.57	15.78	12,608	-0.01(-0.06%)
Apr 04, 2023	15.85	15.85	15.62	15.79	4,301	+0.06(+0.38%)

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.