Acadian Timber (TSX: ADN )

16.08 CAD -0.04 (-0.25%)
Streaming Delayed Price Updated: 10:15 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2021 16.27 16.30 16.09 16.12 8,509 -0.16(-0.98%)
Jan 15, 2021 16.33 16.33 15.97 16.28 8,090 +0.08(+0.49%)
Jan 14, 2021 16.39 16.42 16.12 16.20 10,020 -0.16(-0.98%)
Jan 13, 2021 16.11 16.46 16.11 16.36 10,958 -0.01(-0.06%)
Jan 12, 2021 16.20 16.41 16.10 16.37 16,912 +0.16(+0.99%)
Jan 11, 2021 16.17 16.25 16.07 16.21 10,274 +0.01(+0.06%)
Jan 08, 2021 16.32 16.36 16.04 16.20 13,577 -0.12(-0.74%)
Jan 07, 2021 16.40 16.40 16.19 16.32 9,836 -0.02(-0.12%)
Jan 06, 2021 16.00 16.34 15.92 16.34 21,920 +0.34(+2.12%)
Jan 05, 2021 15.98 16.00 15.67 16.00 29,460 +0.11(+0.69%)
Jan 04, 2021 16.11 16.29 15.85 15.89 20,094 -0.21(-1.30%)
Dec 31, 2020 16.10 16.10 16.10 0 -0.06(-0.37%)
Dec 30, 2020 16.69 16.69 16.04 16.16 13,631 -0.40(-2.42%)
Dec 29, 2020 16.58 16.73 16.52 16.56 32,339 +0.06(+0.36%)
Dec 24, 2020 16.50 16.50 16.50 0 +0.22(+1.35%)
Dec 23, 2020 16.15 16.30 16.10 16.28 13,583 +0.19(+1.18%)
Dec 22, 2020 16.08 16.13 16.05 16.09 11,536 -0.01(-0.06%)
Dec 21, 2020 16.26 16.28 15.75 16.10 37,384 -0.20(-1.23%)
Dec 18, 2020 16.40 16.42 16.30 16.30 24,688 -0.06(-0.37%)
Dec 17, 2020 16.45 16.52 16.34 16.36 16,921 -0.05(-0.30%)
Dec 16, 2020 16.50 16.58 16.10 16.41 19,289 -0.05(-0.30%)
Dec 15, 2020 16.30 16.49 16.22 16.46 11,773 +0.16(+0.98%)
Dec 14, 2020 16.30 16.34 15.99 16.30 12,640 +0.36(+2.26%)
Dec 11, 2020 15.87 15.94 15.66 15.94 17,838 +0.13(+0.82%)
Dec 10, 2020 15.94 16.22 15.79 15.81 20,467 -0.14(-0.88%)
Dec 09, 2020 16.37 16.37 15.80 15.95 29,985 -0.42(-2.57%)
Dec 08, 2020 16.26 16.38 16.14 16.37 8,449 +0.01(+0.06%)
Dec 07, 2020 16.29 16.38 16.15 16.36 20,369 +0.08(+0.49%)
Dec 04, 2020 15.95 16.38 15.95 16.28 15,505 -0.05(-0.31%)
Dec 03, 2020 16.09 16.36 16.09 16.33 10,404 +0.26(+1.62%)
Dec 02, 2020 15.98 16.24 15.93 16.07 18,575 +0.07(+0.44%)
Dec 01, 2020 15.80 16.00 15.79 16.00 14,555 +0.26(+1.65%)
Nov 30, 2020 15.40 15.74 15.40 15.74 14,595 +0.37(+2.41%)
Nov 27, 2020 15.39 15.44 15.07 15.37 16,119 -0.05(-0.32%)
Nov 26, 2020 15.15 15.46 15.15 15.42 23,828 +0.36(+2.39%)
Nov 25, 2020 15.10 15.10 15.00 15.06 20,102 +0.01(+0.07%)
Nov 24, 2020 15.15 15.19 15.00 15.05 21,293 -0.09(-0.59%)
Nov 23, 2020 15.13 15.20 15.07 15.14 23,582 +0.07(+0.46%)
Nov 20, 2020 15.02 15.15 15.02 15.07 5,673 -0.08(-0.53%)
Nov 19, 2020 15.15 15.20 15.05 15.15 12,887 +0.01(+0.07%)
Nov 18, 2020 14.98 15.20 14.98 15.14 11,108 +0.12(+0.80%)
Nov 17, 2020 15.15 15.15 14.95 15.02 10,364 -0.19(-1.25%)
Nov 16, 2020 15.25 15.28 15.15 15.21 14,742 +0.10(+0.66%)
Nov 13, 2020 15.40 15.40 14.88 15.11 19,204 -0.25(-1.63%)
Nov 12, 2020 15.48 15.53 15.28 15.36 7,510 -0.04(-0.26%)
Nov 11, 2020 15.13 15.40 15.09 15.40 6,770 +0.31(+2.05%)
Nov 10, 2020 15.10 15.24 15.03 15.09 6,676 +0.04(+0.27%)
Nov 09, 2020 14.62 15.16 14.62 15.05 15,420 +0.06(+0.40%)
Nov 06, 2020 14.80 15.07 14.71 14.99 9,150 +0.29(+1.97%)
Nov 05, 2020 14.51 14.85 14.51 14.70 12,348 +0.14(+0.96%)
Nov 04, 2020 14.36 14.85 14.36 14.56 24,044 +0.12(+0.83%)
Nov 03, 2020 15.40 15.40 14.33 14.44 50,311 -0.94(-6.11%)
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.