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 29, 2022				17.00	0	+0.20(+1.19%)
Jul 28, 2022	16.81	16.95	16.78	16.80	7,061	-0.10(-0.59%)
Jul 27, 2022	16.77	17.07	16.74	16.90	7,413	+0.16(+0.96%)
Jul 26, 2022	16.69	16.74	16.65	16.74	3,686	+0.04(+0.24%)
Jul 25, 2022	16.55	16.85	16.55	16.70	11,615	-0.15(-0.89%)
Jul 22, 2022	16.94	16.94	16.56	16.85	5,794	+0.21(+1.26%)
Jul 21, 2022	16.78	16.78	16.64	16.64	7,795	-0.14(-0.83%)
Jul 20, 2022	16.86	16.86	16.76	16.78	4,159	-0.08(-0.47%)
Jul 19, 2022	16.72	16.92	16.72	16.86	4,501	+0.19(+1.14%)
Jul 18, 2022	16.80	16.80	16.48	16.67	4,297	+0.12(+0.73%)
Jul 15, 2022	16.92	16.97	16.38	16.55	5,378	+0.00(+0.00%)
Jul 14, 2022	16.83	16.90	16.42	16.55	5,118	-0.35(-2.07%)
Jul 13, 2022	17.51	17.51	16.81	16.90	5,300	-0.22(-1.29%)
Jul 12, 2022	16.54	17.53	16.54	17.12	6,961	+0.05(+0.29%)
Jul 11, 2022	16.62	17.25	16.59	17.07	4,210	-0.03(-0.18%)
Jul 08, 2022	17.27	17.27	16.95	17.10	3,133	-0.16(-0.93%)
Jul 07, 2022	17.09	17.42	17.09	17.26	6,724	+0.15(+0.88%)
Jul 06, 2022	16.90	17.77	16.90	17.11	11,429	+0.27(+1.60%)
Jul 05, 2022	16.38	16.99	16.38	16.84	7,148	+0.46(+2.81%)

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.