Indicators

Acadian Timber (TSX: ADN )

17.72 UNCHANGED

Streaming Delayed Price Updated: 3:16 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	6.770	6.770	6.770	6.770	302	+0.01(+0.15%)
May 28, 2010	6.760	6.760	6.760	6.760	14	+0.00(+0.00%)
May 27, 2010	6.740	6.760	6.740	6.760	800	+0.01(+0.15%)
May 26, 2010	6.850	6.850	6.510	6.750	2,300	-0.06(-0.88%)
May 25, 2010	6.400	6.810	6.400	6.810	4,900	-0.04(-0.58%)
May 21, 2010	6.650	6.850	6.500	6.850	4,937	+0.10(+1.48%)
May 20, 2010	7.020	7.020	6.750	6.750	11,745	-0.35(-4.93%)
May 19, 2010	7.100	7.100	7.100	7.100	114	+0.02(+0.28%)
May 18, 2010	7.050	7.080	7.050	7.080	2,050	-0.02(-0.28%)
May 17, 2010		7.100	7.100	7.100	0	+0.00(+0.00%)
May 14, 2010	7.300	7.300	7.100	7.100	13,200	-0.10(-1.39%)
May 13, 2010	7.200	7.200	7.200	7.200	19,828	+0.10(+1.41%)
May 12, 2010	7.110	7.110	7.100	7.100	8,017	-0.10(-1.39%)
May 11, 2010	7.200	7.210	7.200	7.200	16,175	+0.00(+0.00%)
May 10, 2010	7.160	7.200	7.200	7.200	6,350	+0.06(+0.84%)
May 07, 2010	7.050	7.250	7.050	7.140	3,000	-0.20(-2.72%)
May 06, 2010	7.110	7.340	7.100	7.340	800	+0.04(+0.55%)
May 05, 2010	7.180	7.390	7.070	7.300	15,350	+0.04(+0.55%)
May 04, 2010	7.260	7.260	7.260	7.260	75	+0.00(+0.00%)

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.