Indicators

Acadian Timber (TSX: ADN )

17.75 +0.03 (+0.17%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016		18.05	18.05	18.05	0	-0.08(-0.44%)
Jul 28, 2016	17.85	18.13	17.84	18.13	9,042	+0.29(+1.63%)
Jul 27, 2016	18.24	18.24	17.75	17.84	13,753	-0.31(-1.71%)
Jul 26, 2016	18.21	18.42	18.10	18.15	9,483	-0.04(-0.22%)
Jul 25, 2016	18.16	18.20	18.08	18.19	2,440	+0.07(+0.39%)
Jul 22, 2016	18.42	18.42	18.06	18.12	4,021	-0.06(-0.33%)
Jul 21, 2016	18.06	18.34	18.06	18.18	6,690	+0.28(+1.56%)
Jul 20, 2016	18.36	18.37	17.83	17.90	15,698	-0.49(-2.66%)
Jul 19, 2016	18.41	18.60	18.20	18.39	9,682	+0.04(+0.22%)
Jul 18, 2016	18.17	18.36	18.16	18.35	7,889	+0.29(+1.61%)
Jul 15, 2016	17.81	18.20	17.81	18.06	9,726	+0.30(+1.69%)
Jul 14, 2016	17.98	17.98	17.71	17.76	8,984	+0.00(+0.00%)
Jul 13, 2016	18.00	18.00	17.60	17.76	10,491	-0.11(-0.62%)
Jul 12, 2016	17.81	18.25	17.81	17.87	16,283	+0.13(+0.73%)
Jul 11, 2016	17.10	17.89	17.10	17.74	31,261	+0.64(+3.74%)
Jul 08, 2016		17.32	17.07	17.10	22,394	-0.22(-1.27%)
Jul 07, 2016	16.91	17.33	16.77	17.32	24,160	+0.49(+2.91%)
Jul 05, 2016	16.98	16.98	16.72	16.83	9,984	-0.15(-0.88%)

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.