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 (%)
Jun 28, 2013		13.30	13.30	13.30	0	-0.30(-2.21%)
Jun 26, 2013	13.82	14.11	13.60	13.60	5,877	-0.37(-2.65%)
Jun 25, 2013	13.91	13.97	13.91	13.97	600	+0.10(+0.72%)
Jun 24, 2013	14.21	14.21	13.87	13.87	4,033	-0.28(-1.98%)
Jun 21, 2013	14.47	14.56	14.15	14.15	7,301	-0.22(-1.53%)
Jun 20, 2013	14.45	14.46	14.37	14.37	7,590	-0.11(-0.76%)
Jun 19, 2013	14.51	14.60	14.25	14.48	12,087	-0.04(-0.24%)
Jun 18, 2013	14.49	14.52	14.47	14.52	5,515	+0.11(+0.73%)
Jun 17, 2013	14.53	14.60	14.16	14.41	8,090	-0.12(-0.83%)
Jun 14, 2013	14.37	14.60	14.13	14.53	8,478	+0.25(+1.75%)
Jun 13, 2013	14.06	14.30	14.06	14.28	4,861	+0.12(+0.85%)
Jun 12, 2013	14.10	14.20	14.00	14.16	8,047	+0.01(+0.07%)
Jun 11, 2013	14.12	14.20	14.00	14.15	28,909	+0.05(+0.35%)
Jun 10, 2013	14.50	14.50	14.08	14.10	11,491	-0.40(-2.76%)
Jun 07, 2013	13.19	14.50	13.11	14.50	36,389	+1.43(+10.94%)
Jun 06, 2013	13.03	13.15	13.00	13.07	5,572	+0.00(+0.00%)
Jun 05, 2013	13.09	13.15	13.01	13.07	7,272	-0.01(-0.08%)
Jun 04, 2013	13.30	13.34	13.07	13.08	9,546	-0.25(-1.88%)

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.