Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadian Timber (TSX: ADN )

17.53 -0.01 (-0.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 7.380 7.490 7.380 7.490 3,100 +0.12(+1.63%)
Dec 30, 2010 7.350 7.380 7.350 7.370 1,300 +0.06(+0.82%)
Dec 29, 2010 7.490 7.490 7.310 7.310 2,600 -0.09(-1.22%)
Dec 24, 2010 7.400 7.400 7.400 7.400 400 +0.11(+1.51%)
Dec 23, 2010 7.390 7.390 7.290 7.290 7,000 -0.11(-1.49%)
Dec 22, 2010 7.390 7.400 7.350 7.400 36,900 +0.10(+1.37%)
Dec 21, 2010 7.310 7.400 7.300 7.300 15,865 -0.15(-2.01%)
Dec 20, 2010 7.450 7.480 7.380 7.450 55,925 +0.05(+0.68%)
Dec 17, 2010 7.450 7.450 7.400 7.400 500 +0.01(+0.14%)
Dec 16, 2010 7.450 7.500 7.350 7.390 17,300 -0.06(-0.81%)
Dec 15, 2010 7.600 7.690 7.420 7.450 11,530 -0.29(-3.75%)
Dec 14, 2010 7.480 7.750 7.480 7.740 7,400 +0.25(+3.34%)
Dec 13, 2010 7.200 7.500 7.100 7.490 5,543 +0.04(+0.54%)
Dec 10, 2010 7.350 7.450 7.300 7.450 5,660 +0.10(+1.36%)
Dec 09, 2010 7.430 7.430 7.260 7.350 3,200 +0.15(+2.08%)
Dec 08, 2010 7.260 7.260 7.150 7.200 2,810 -0.15(-2.04%)
Dec 07, 2010 7.260 7.350 7.260 7.350 2,423 +0.03(+0.41%)
Dec 06, 2010 7.370 7.370 7.150 7.320 5,117 +0.08(+1.10%)
Dec 03, 2010 7.380 7.380 7.080 7.240 30,195 +0.09(+1.26%)
Dec 02, 2010 6.940 7.260 6.940 7.150 16,950 +0.35(+5.15%)
Dec 01, 2010 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Nov 30, 2010 6.800 6.800 6.800 6.800 1,000 -0.20(-2.86%)
Nov 29, 2010 7.000 7.000 7.000 7.000 4,300 +0.05(+0.72%)
Nov 26, 2010 6.950 6.950 6.950 6.950 400 -0.05(-0.71%)
Nov 25, 2010 7.000 7.000 7.000 7.000 300 +0.10(+1.45%)
Nov 24, 2010 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Nov 23, 2010 6.900 6.900 6.900 6.900 4,200 -0.10(-1.43%)
Nov 22, 2010 6.900 7.000 6.900 7.000 4,100 +0.23(+3.40%)
Nov 19, 2010 6.770 6.770 6.770 6.770 1,100 +0.00(+0.00%)
Nov 18, 2010 7.000 7.000 6.720 6.770 16,198 -0.21(-3.01%)
Nov 17, 2010 6.910 6.980 6.910 6.980 2,040 +0.14(+2.05%)
Nov 16, 2010 7.010 7.010 6.720 6.840 5,325 -0.16(-2.29%)
Nov 15, 2010 7.000 7.000 6.950 7.000 4,895 -0.02(-0.28%)
Nov 12, 2010 7.250 7.250 7.000 7.020 16,500 -0.29(-3.97%)
Nov 11, 2010 7.310 7.310 7.310 7.310 467 +0.11(+1.53%)
Nov 10, 2010 7.250 7.250 7.150 7.200 18,808 +0.05(+0.70%)
Nov 09, 2010 6.900 7.150 6.900 7.150 125,589 +0.17(+2.44%)
Nov 08, 2010 6.760 6.980 6.750 6.980 7,600 -0.02(-0.29%)
Nov 05, 2010 6.940 7.000 6.940 7.000 3,100 +0.05(+0.72%)
Nov 04, 2010 6.950 6.950 6.840 6.950 3,708 +0.02(+0.29%)
Nov 03, 2010 7.000 7.000 6.930 6.930 9,400 -0.07(-1.00%)
Nov 02, 2010 6.950 7.000 6.830 7.000 5,000 -0.05(-0.71%)
Nov 01, 2010 6.880 7.060 6.810 7.050 13,645 +0.15(+2.17%)
Oct 29, 2010 6.430 6.900 6.420 6.900 26,258 +0.45(+6.98%)
Oct 28, 2010 6.400 6.450 6.300 6.450 41,685 +0.09(+1.42%)
Oct 27, 2010 6.500 6.500 6.250 6.360 151,630 +0.13(+2.09%)
Oct 25, 2010 6.220 6.230 6.150 6.230 6,050 +0.00(+0.00%)
Oct 22, 2010 6.280 6.350 6.100 6.230 22,781 -0.05(-0.80%)
Oct 21, 2010 6.350 6.350 6.280 6.280 4,900 -0.07(-1.10%)
Oct 20, 2010 6.300 6.470 6.300 6.350 1,400 +0.05(+0.79%)
Oct 19, 2010 6.250 6.300 6.250 6.300 1,304 +0.00(+0.00%)
Oct 18, 2010 6.060 6.300 6.050 6.300 10,776 +0.15(+2.44%)
Oct 15, 2010 6.200 6.420 6.100 6.150 7,348 +0.13(+2.16%)
Oct 14, 2010 6.020 6.020 6.010 6.020 4,900 -0.17(-2.75%)
Oct 13, 2010 6.000 6.190 5.900 6.190 16,960 +0.32(+5.45%)
Oct 12, 2010 5.990 5.990 5.850 5.870 33,322 -0.15(-2.49%)
Oct 08, 2010 6.050 6.050 6.010 6.020 10,800 -0.03(-0.50%)
Oct 07, 2010 6.100 6.100 6.050 6.050 18,400 -0.01(-0.17%)
Oct 06, 2010 6.060 6.060 6.060 6.060 1,464 -0.07(-1.14%)
Oct 05, 2010 6.070 6.130 6.070 6.130 1,025 +0.03(+0.49%)
Oct 04, 2010 6.100 6.150 6.100 6.100 6,825 +0.05(+0.83%)
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.