Acadian Timber (TSX: ADN )

17.68 +0.14 (+0.80%)
Streaming Delayed Price Updated: 11:02 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 19, 2024 17.45 17.58 17.45 17.54 7,037 -0.01(-0.06%)
Sep 18, 2024 17.52 17.60 17.49 17.55 6,419 -0.04(-0.23%)
Sep 17, 2024 17.51 17.67 17.51 17.59 3,673 -0.01(-0.06%)
Sep 16, 2024 17.50 17.72 17.44 17.60 3,905 +0.10(+0.57%)
Sep 13, 2024 17.25 17.50 17.25 17.50 4,297 +0.27(+1.57%)
Sep 12, 2024 17.37 17.37 17.21 17.23 6,022 -0.04(-0.23%)
Sep 11, 2024 17.23 17.33 17.19 17.27 2,355 -0.06(-0.35%)
Sep 10, 2024 17.25 17.35 17.16 17.33 3,263 +0.18(+1.05%)
Sep 09, 2024 17.25 17.25 17.09 17.15 26,028 +0.04(+0.23%)
Sep 06, 2024 17.50 17.50 17.10 17.11 12,634 -0.19(-1.10%)
Sep 05, 2024 17.38 17.38 17.30 17.30 3,155 -0.04(-0.23%)
Sep 04, 2024 17.31 17.40 17.30 17.34 1,111 +0.04(+0.23%)
Sep 03, 2024 17.48 17.49 17.30 17.30 9,466 -0.02(-0.12%)
Aug 30, 2024 17.32 0 -0.07(-0.40%)
Aug 29, 2024 17.38 17.40 17.36 17.39 2,411 -0.06(-0.34%)
Aug 28, 2024 17.64 17.64 17.41 17.45 3,476 -0.03(-0.17%)
Aug 27, 2024 17.75 17.99 17.47 17.48 7,785 -0.17(-0.96%)
Aug 26, 2024 17.79 17.97 17.61 17.65 6,172 -0.28(-1.56%)
Aug 23, 2024 17.87 18.00 17.83 17.93 5,717 +0.14(+0.79%)
Aug 22, 2024 17.69 17.79 17.68 17.79 1,015 +0.14(+0.79%)
Aug 21, 2024 17.75 17.82 17.62 17.65 2,794 -0.13(-0.73%)
Aug 20, 2024 17.96 17.96 17.74 17.78 3,911 +0.00(+0.00%)
Aug 19, 2024 17.45 17.78 17.45 17.78 1,744 +0.23(+1.31%)
Aug 16, 2024 17.56 17.61 17.37 17.55 3,710 -0.04(-0.23%)
Aug 15, 2024 17.87 17.87 17.40 17.59 6,974 -0.11(-0.62%)
Aug 14, 2024 17.30 17.70 17.29 17.70 3,760 +0.34(+1.96%)
Aug 13, 2024 17.60 17.60 17.06 17.36 5,589 -0.02(-0.12%)
Aug 12, 2024 17.24 17.50 17.24 17.38 6,727 +0.16(+0.93%)
Aug 09, 2024 17.40 17.47 17.11 17.22 3,979 -0.09(-0.52%)
Aug 08, 2024 17.16 17.44 17.16 17.31 3,691 +0.06(+0.35%)
Aug 07, 2024 17.97 17.97 17.15 17.25 10,693 -0.09(-0.52%)
Aug 06, 2024 18.09 18.09 17.22 17.34 11,657 -0.90(-4.93%)
Aug 02, 2024 18.24 0 +0.15(+0.83%)
Aug 01, 2024 18.18 18.18 17.97 18.09 3,630 -0.04(-0.22%)
Jul 31, 2024 18.19 18.19 18.09 18.13 888 +0.08(+0.44%)
Jul 30, 2024 18.25 18.25 17.95 18.05 5,610 -0.27(-1.47%)
Jul 29, 2024 18.26 18.45 18.25 18.32 14,680 +0.13(+0.71%)
Jul 26, 2024 17.75 18.19 17.52 18.19 15,738 +0.52(+2.94%)
Jul 25, 2024 17.49 17.67 17.47 17.67 5,875 +0.30(+1.73%)
Jul 24, 2024 17.47 17.47 17.31 17.37 1,184 -0.07(-0.40%)
Jul 23, 2024 17.59 17.59 17.26 17.44 3,769 -0.06(-0.34%)
Jul 22, 2024 17.38 17.50 17.26 17.50 4,264 +0.21(+1.21%)
Jul 19, 2024 17.36 17.36 17.26 17.29 1,950 +0.00(+0.00%)
Jul 18, 2024 17.13 17.35 17.00 17.29 5,825 +0.23(+1.35%)
Jul 17, 2024 17.10 17.18 17.00 17.06 13,792 -0.04(-0.23%)
Jul 16, 2024 17.20 17.20 17.10 17.10 8,041 -0.05(-0.29%)
Jul 15, 2024 16.94 17.20 16.94 17.15 4,732 +0.01(+0.06%)
Jul 12, 2024 17.10 17.19 17.03 17.14 2,298 +0.14(+0.82%)
Jul 11, 2024 16.92 17.03 16.92 17.00 3,323 +0.02(+0.12%)
Jul 10, 2024 16.99 16.99 16.91 16.98 1,066 -0.04(-0.24%)
Jul 09, 2024 17.19 17.19 17.02 17.02 1,747 -0.05(-0.29%)
Jul 08, 2024 16.97 17.07 16.97 17.07 2,468 +0.03(+0.18%)
Jul 05, 2024 17.10 17.10 16.90 17.04 3,254 -0.10(-0.58%)
Jul 04, 2024 16.99 17.14 16.99 17.14 3,436 +0.05(+0.29%)
Jul 03, 2024 17.06 17.13 16.97 17.09 5,168 +0.11(+0.65%)
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.