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 (%)
Jul 30, 2010	6.550	6.650	6.550	6.650	6,300	+0.25(+3.91%)
Jul 29, 2010		6.400	6.400	6.400	0	+0.00(+0.00%)
Jul 28, 2010		6.400	6.400	6.400	0	+0.00(+0.00%)
Jul 27, 2010	6.220	6.430	6.220	6.400	11,500	+0.18(+2.89%)
Jul 26, 2010	6.200	6.220	6.200	6.220	2,400	+0.02(+0.32%)
Jul 23, 2010	6.080	6.200	6.080	6.200	5,000	+0.00(+0.00%)
Jul 22, 2010	6.050	6.200	6.050	6.200	1,400	+0.15(+2.48%)
Jul 21, 2010	6.030	6.050	6.020	6.050	1,000	-0.05(-0.82%)
Jul 20, 2010	6.100	6.250	5.990	6.100	10,500	-0.19(-3.02%)
Jul 19, 2010		6.290	6.290	6.290	0	+0.00(+0.00%)
Jul 16, 2010	6.290	6.290	6.290	6.290	101	+0.14(+2.28%)
Jul 15, 2010	6.210	6.210	6.150	6.150	4,619	-0.05(-0.81%)
Jul 14, 2010	6.150	6.200	6.070	6.200	2,705	+0.05(+0.81%)
Jul 13, 2010	6.300	6.310	6.150	6.150	2,355	-0.24(-3.76%)
Jul 12, 2010	5.900	6.390	5.900	6.390	19,711	+0.39(+6.50%)
Jul 09, 2010		6.000	6.000	6.000	0	+0.00(+0.00%)
Jul 08, 2010	6.000	6.000	6.000	6.000	500	+0.01(+0.17%)
Jul 07, 2010	6.000	6.130	5.710	5.990	13,900	-0.19(-3.07%)
Jul 06, 2010	6.150	6.180	5.960	6.180	3,900	-0.12(-1.90%)

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.