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 (%)
Aug 31, 2015	19.90	19.96	19.51	19.85	11,461	+0.00(+0.00%)
Aug 28, 2015	19.67	19.96	19.61	19.85	10,289	+0.18(+0.92%)
Aug 27, 2015	19.49	20.05	19.45	19.67	26,909	+0.22(+1.13%)
Aug 26, 2015	19.81	19.81	19.35	19.45	10,868	-0.15(-0.77%)
Aug 25, 2015	20.00	20.00	19.45	19.60	13,061	-0.16(-0.81%)
Aug 24, 2015	19.36	20.53	19.01	19.76	27,882	-0.03(-0.15%)
Aug 21, 2015		20.27	19.42	19.79	21,234	-0.48(-2.37%)
Aug 20, 2015	20.35	20.40	20.10	20.27	14,367	-0.03(-0.15%)
Aug 19, 2015	20.40	20.40	20.20	20.30	27,164	-0.08(-0.39%)
Aug 18, 2015	20.41	20.50	20.30	20.38	20,023	+0.03(+0.15%)
Aug 17, 2015	20.35	20.39	20.20	20.35	11,889	+0.01(+0.05%)
Aug 14, 2015	20.37	20.53	20.25	20.34	10,666	+0.04(+0.20%)
Aug 13, 2015	20.15	20.50	20.12	20.30	8,887	+0.30(+1.50%)
Aug 12, 2015	19.80	20.15	19.65	20.00	18,565	+0.14(+0.70%)
Aug 11, 2015	19.90	19.90	19.70	19.86	10,693	+0.05(+0.25%)
Aug 10, 2015	19.99	20.00	19.81	19.81	6,332	+0.01(+0.05%)
Aug 07, 2015	20.00	20.00	19.80	19.80	4,990	-0.10(-0.50%)
Aug 06, 2015	20.45	20.50	19.58	19.90	14,699	-0.50(-2.45%)
Aug 05, 2015	20.00	20.59	19.90	20.40	25,318	+0.43(+2.15%)

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.