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 (%)
Jun 30, 2014		13.31	13.31	13.31	0	-0.29(-2.13%)
Jun 27, 2014	13.70	13.70	13.40	13.60	8,938	-0.10(-0.73%)
Jun 26, 2014	13.76	13.76	13.60	13.70	5,287	-0.05(-0.36%)
Jun 25, 2014	13.77	13.82	13.75	13.75	2,331	-0.10(-0.72%)
Jun 24, 2014	13.89	13.90	13.85	13.85	4,758	+0.07(+0.51%)
Jun 23, 2014	13.79	13.93	13.39	13.78	7,974	-0.01(-0.07%)
Jun 20, 2014	13.45	13.88	13.45	13.79	9,297	+0.19(+1.40%)
Jun 19, 2014	13.55	13.60	13.50	13.60	7,057	+0.00(+0.00%)
Jun 18, 2014	13.50	13.60	13.50	13.60	1,918	+0.06(+0.44%)
Jun 17, 2014	13.50	13.54	13.36	13.54	6,664	+0.08(+0.59%)
Jun 16, 2014	13.44	13.47	13.18	13.46	5,714	+0.16(+1.20%)
Jun 13, 2014	13.34	13.44	13.21	13.30	5,485	-0.19(-1.41%)
Jun 12, 2014	13.49	13.52	13.38	13.49	4,770	+0.08(+0.60%)
Jun 11, 2014	13.48	13.48	13.32	13.41	10,305	+0.21(+1.59%)
Jun 10, 2014	13.12	13.20	13.11	13.20	4,435	+0.15(+1.15%)
Jun 06, 2014	13.00	13.10	12.95	13.05	2,905	+0.08(+0.62%)
Jun 05, 2014	13.13	13.13	12.91	12.97	2,400	-0.07(-0.54%)
Jun 04, 2014	13.40	13.40	12.89	13.04	6,043	-0.36(-2.69%)
Jun 03, 2014	12.80	13.51	12.75	13.40	38,714	+0.70(+5.51%)

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.