Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadian Timber (TSX: ADN )

17.75 +0.02 (+0.11%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 8.760 8.880 8.750 8.880 7,910 +0.18(+2.07%)
Jan 28, 2011 8.650 8.710 8.620 8.700 4,160 -0.15(-1.69%)
Jan 27, 2011 8.900 8.900 8.760 8.850 15,800 +0.02(+0.23%)
Jan 26, 2011 8.680 8.880 8.670 8.830 21,120 +0.23(+2.67%)
Jan 25, 2011 8.460 8.750 8.460 8.600 16,903 +0.23(+2.75%)
Jan 24, 2011 8.240 8.370 8.230 8.370 12,300 -0.02(-0.24%)
Jan 21, 2011 8.340 8.490 8.310 8.390 11,450 +0.14(+1.70%)
Jan 20, 2011 8.250 8.250 8.140 8.250 15,458 +0.04(+0.49%)
Jan 19, 2011 8.200 8.350 8.200 8.210 15,500 +0.04(+0.49%)
Jan 18, 2011 7.990 8.170 7.870 8.170 19,305 +0.67(+8.93%)
Jan 17, 2011 7.500 7.500 7.480 7.500 52,200 +0.03(+0.40%)
Jan 14, 2011 7.500 7.500 7.420 7.470 7,323 -0.02(-0.27%)
Jan 13, 2011 7.400 7.500 7.400 7.490 32,700 -0.01(-0.13%)
Jan 12, 2011 7.460 7.500 7.440 7.500 20,837 +0.10(+1.35%)
Jan 11, 2011 7.400 7.400 7.360 7.400 20,668 +0.00(+0.00%)
Jan 10, 2011 7.440 7.440 7.400 7.400 7,350 +0.00(+0.00%)
Jan 07, 2011 7.400 7.400 7.350 7.400 14,100 -0.01(-0.13%)
Jan 06, 2011 7.440 7.440 7.400 7.410 16,685 +0.01(+0.14%)
Jan 05, 2011 7.350 7.400 7.300 7.400 5,000 +0.13(+1.79%)
Jan 04, 2011 7.400 7.400 7.270 7.270 3,100 -0.22(-2.94%)
Dec 31, 2010 7.380 7.490 7.380 7.490 3,100 +0.12(+1.63%)
Dec 30, 2010 7.350 7.380 7.350 7.370 1,300 +0.06(+0.82%)
Dec 29, 2010 7.490 7.490 7.310 7.310 2,600 -0.09(-1.22%)
Dec 24, 2010 7.400 7.400 7.400 7.400 400 +0.11(+1.51%)
Dec 23, 2010 7.390 7.390 7.290 7.290 7,000 -0.11(-1.49%)
Dec 22, 2010 7.390 7.400 7.350 7.400 36,900 +0.10(+1.37%)
Dec 21, 2010 7.310 7.400 7.300 7.300 15,865 -0.15(-2.01%)
Dec 20, 2010 7.450 7.480 7.380 7.450 55,925 +0.05(+0.68%)
Dec 17, 2010 7.450 7.450 7.400 7.400 500 +0.01(+0.14%)
Dec 16, 2010 7.450 7.500 7.350 7.390 17,300 -0.06(-0.81%)
Dec 15, 2010 7.600 7.690 7.420 7.450 11,530 -0.29(-3.75%)
Dec 14, 2010 7.480 7.750 7.480 7.740 7,400 +0.25(+3.34%)
Dec 13, 2010 7.200 7.500 7.100 7.490 5,543 +0.04(+0.54%)
Dec 10, 2010 7.350 7.450 7.300 7.450 5,660 +0.10(+1.36%)
Dec 09, 2010 7.430 7.430 7.260 7.350 3,200 +0.15(+2.08%)
Dec 08, 2010 7.260 7.260 7.150 7.200 2,810 -0.15(-2.04%)
Dec 07, 2010 7.260 7.350 7.260 7.350 2,423 +0.03(+0.41%)
Dec 06, 2010 7.370 7.370 7.150 7.320 5,117 +0.08(+1.10%)
Dec 03, 2010 7.380 7.380 7.080 7.240 30,195 +0.09(+1.26%)
Dec 02, 2010 6.940 7.260 6.940 7.150 16,950 +0.35(+5.15%)
Dec 01, 2010 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Nov 30, 2010 6.800 6.800 6.800 6.800 1,000 -0.20(-2.86%)
Nov 29, 2010 7.000 7.000 7.000 7.000 4,300 +0.05(+0.72%)
Nov 26, 2010 6.950 6.950 6.950 6.950 400 -0.05(-0.71%)
Nov 25, 2010 7.000 7.000 7.000 7.000 300 +0.10(+1.45%)
Nov 24, 2010 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Nov 23, 2010 6.900 6.900 6.900 6.900 4,200 -0.10(-1.43%)
Nov 22, 2010 6.900 7.000 6.900 7.000 4,100 +0.23(+3.40%)
Nov 19, 2010 6.770 6.770 6.770 6.770 1,100 +0.00(+0.00%)
Nov 18, 2010 7.000 7.000 6.720 6.770 16,198 -0.21(-3.01%)
Nov 17, 2010 6.910 6.980 6.910 6.980 2,040 +0.14(+2.05%)
Nov 16, 2010 7.010 7.010 6.720 6.840 5,325 -0.16(-2.29%)
Nov 15, 2010 7.000 7.000 6.950 7.000 4,895 -0.02(-0.28%)
Nov 12, 2010 7.250 7.250 7.000 7.020 16,500 -0.29(-3.97%)
Nov 11, 2010 7.310 7.310 7.310 7.310 467 +0.11(+1.53%)
Nov 10, 2010 7.250 7.250 7.150 7.200 18,808 +0.05(+0.70%)
Nov 09, 2010 6.900 7.150 6.900 7.150 125,589 +0.17(+2.44%)
Nov 08, 2010 6.760 6.980 6.750 6.980 7,600 -0.02(-0.29%)
Nov 05, 2010 6.940 7.000 6.940 7.000 3,100 +0.05(+0.72%)
Nov 04, 2010 6.950 6.950 6.840 6.950 3,708 +0.02(+0.29%)
Nov 03, 2010 7.000 7.000 6.930 6.930 9,400 -0.07(-1.00%)
Nov 02, 2010 6.950 7.000 6.830 7.000 5,000 -0.05(-0.71%)
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.