Indicators

Acadian Timber (TSX: ADN )

17.55 -0.05 (-0.28%)

Streaming Delayed Price Updated: 2:34 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.16	19.20	19.00	19.00	7,323	+0.00(+0.00%)
May 28, 2015	19.15	19.15	19.00	19.00	3,607	-0.21(-1.09%)
May 27, 2015	19.18	19.25	19.18	19.21	8,248	+0.15(+0.79%)
May 26, 2015	19.05	19.15	18.80	19.06	7,482	-0.19(-0.99%)
May 25, 2015	19.25	19.25	19.15	19.25	5,230	+0.20(+1.05%)
May 22, 2015	19.22	19.24	19.05	19.05	9,741	+0.00(+0.00%)
May 21, 2015	19.10	19.17	19.02	19.05	8,209	-0.11(-0.57%)
May 20, 2015	19.25	19.27	19.15	19.16	7,531	+0.04(+0.21%)
May 19, 2015	19.23	19.32	19.05	19.12	21,196	+0.32(+1.70%)
May 15, 2015		18.80	18.80	18.80	0	+0.00(+0.00%)
May 14, 2015	19.00	19.00	18.72	18.80	4,920	-0.15(-0.79%)
May 13, 2015	18.85	18.95	18.85	18.95	5,638	+0.13(+0.69%)
May 12, 2015	18.90	19.00	18.78	18.82	13,230	-0.08(-0.42%)
May 11, 2015	19.00	19.00	18.63	18.90	14,811	-0.01(-0.05%)
May 08, 2015	19.00	19.00	18.50	18.91	14,520	+0.00(+0.00%)
May 07, 2015	19.11	19.15	18.75	18.91	17,077	+0.00(+0.00%)
May 06, 2015	19.05	19.06	18.60	18.91	18,812	-0.24(-1.25%)
May 05, 2015	19.25	19.25	18.91	19.15	12,942	-0.10(-0.52%)
May 04, 2015	18.64	19.25	18.64	19.25	20,873	+0.48(+2.56%)

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.