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, 2020	13.78	13.80	13.73	13.80	2,119	+0.00(+0.00%)
May 28, 2020	13.80	13.80	13.70	13.80	6,572	+0.00(+0.00%)
May 27, 2020	13.80	13.80	13.72	13.80	17,574	+0.00(+0.00%)
May 26, 2020	14.00	14.00	13.73	13.80	3,070	-0.02(-0.14%)
May 25, 2020	13.50	13.86	13.50	13.82	5,623	+0.42(+3.13%)
May 22, 2020	13.31	13.50	13.15	13.40	3,756	+0.11(+0.83%)
May 21, 2020	13.20	13.35	13.20	13.29	2,097	-0.10(-0.75%)
May 20, 2020	13.38	13.46	13.26	13.39	7,004	+0.19(+1.44%)
May 19, 2020	12.98	13.55	12.98	13.20	13,980	-0.22(-1.64%)
May 15, 2020		13.42	13.42	13.42	0	-0.13(-0.96%)
May 14, 2020	13.00	13.55	13.00	13.55	9,649	+0.57(+4.39%)
May 13, 2020	13.08	13.08	12.85	12.98	18,808	+0.01(+0.08%)
May 12, 2020	13.54	13.55	12.94	12.97	22,227	-0.58(-4.28%)
May 11, 2020	13.74	14.06	13.55	13.55	7,965	-0.19(-1.38%)
May 08, 2020	14.11	14.12	13.71	13.74	9,065	-0.41(-2.90%)
May 07, 2020	13.84	14.21	13.50	14.15	11,040	+0.35(+2.54%)
May 06, 2020	13.19	13.82	12.72	13.80	20,783	+0.51(+3.84%)
May 05, 2020	13.75	13.95	13.17	13.29	10,334	-0.34(-2.49%)
May 04, 2020	13.08	13.63	13.08	13.63	8,569	-0.04(-0.29%)

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.