$18.16 +0.25 (%) Acadian Timber Corp - Toronto Stock Exchange

Aug. 29, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADN.TO historical data

Date Open High Low Close Volume
8/29/201618.0018.2018.0018.167,298
8/26/201618.0018.0017.8117.913,520
8/25/201618.0218.0717.8517.8710,075
8/24/201618.0518.0517.8817.927,735
8/23/201617.9618.0917.9418.001,829
8/22/201618.1018.1017.9017.903,915
8/19/201618.0118.0518.0018.047,333
8/18/201618.2418.2417.9018.009,569
8/17/201618.1818.1817.9318.009,897
8/16/201618.2518.2518.1018.108,568
8/15/201618.3618.3618.1918.279,075
8/12/201618.5018.5018.2818.355,195
8/11/201618.5118.6018.5018.5012,152
8/10/201618.6318.6318.2618.6313,508
8/9/201618.5018.6418.4818.6318,396
8/8/201618.7018.7018.2918.4213,642
8/5/201618.4918.7718.3518.7318,936
8/4/201618.1218.3918.1218.389,976
8/3/201618.0118.1017.9618.016,482
8/2/201618.2218.2217.7618.006,593
7/29/201618.1318.1517.9518.057,036
7/28/201617.8518.1317.8418.139,042
7/27/201618.2418.2417.7517.8413,753
7/26/201618.2118.4218.1018.159,483
7/25/201618.1618.2018.0818.192,440
7/22/201618.4218.4218.0618.124,021
7/21/201618.0618.3418.0618.186,690
7/20/201618.3618.3717.8317.9015,698
7/19/201618.4118.6018.2018.399,682
7/18/201618.1718.3618.1618.357,889
7/15/201617.8118.2017.8118.069,726
7/14/201617.9817.9817.7117.768,984
7/13/201618.0018.0017.6017.7610,491
7/12/201617.8118.2517.8117.8716,283
7/11/201617.1017.8917.1017.7431,261
7/8/201617.3217.3217.0717.1022,394
7/7/201616.9117.3316.7717.3224,160
7/6/201616.9616.9616.4816.629,305
7/5/201616.9816.9816.7216.839,984
7/4/201616.7016.9816.7016.9816,674
6/30/201616.5616.6816.5516.5813,191
6/29/201616.5016.5916.5016.5813,835
6/28/201616.3816.5016.3416.4817,915
6/27/201616.4416.4716.1716.4217,916
6/24/201616.4016.5316.3016.4718,025
6/23/201616.5016.6516.5016.629,467
6/22/201616.2416.4716.2216.4115,558
6/21/201616.3316.3516.1816.2112,580
6/20/201616.2716.3816.2016.2216,136
6/17/201616.6716.6716.1116.2420,817
6/16/201616.6516.7516.5116.657,441
6/15/201616.9016.9016.5516.5513,634
6/14/201617.0017.0616.9016.9012,023
6/13/201617.1617.2216.8517.0313,640
6/10/201617.2817.2817.0017.0119,078
6/9/201617.4617.4617.2717.288,452
6/8/201617.4117.5217.2117.4712,724
6/7/201617.4517.4517.3617.409,158
6/6/201617.4517.5217.3817.419,361
6/3/201617.3417.4617.1317.3416,490
6/2/201617.2617.3617.0717.2121,665
6/1/201617.0217.1917.0217.073,282
5/31/201617.1817.2617.0017.0217,746
5/30/201617.2917.2917.1517.228,199
5/27/201617.6417.8617.0117.2521,327
5/26/201616.8117.6716.6717.6443,369
5/25/201616.3116.9316.2916.7256,976
5/24/201616.1016.1015.7015.7542,370
5/20/201616.1616.2716.0516.0527,950
5/19/201616.7016.7016.2516.2556,911
5/18/201616.7516.8716.7016.7510,663
5/17/201616.8916.8916.6016.6619,426
5/16/201617.1317.1916.7616.8037,163
5/13/201617.2117.3017.1317.1321,349
5/12/201617.1317.3017.0517.2513,423
5/11/201617.5017.5217.1217.1940,915
5/10/201617.6417.8017.6417.7025,558
5/9/201617.7618.0017.7517.7812,593
5/6/201617.9518.1017.8317.8329,366
5/5/201617.9618.1517.9017.9521,205
5/4/201617.7518.1517.7517.958,798
5/3/201617.8118.1517.7517.7513,614
5/2/201617.7818.0017.7517.8711,238
4/29/201617.8918.7517.6417.7540,908
4/28/201618.2518.3017.9117.9520,123
4/27/201618.2018.3018.1018.1211,728
4/26/201618.3518.5018.2518.318,702
4/25/201618.5118.6018.4518.465,581
4/22/201618.4818.7018.2518.5010,989
4/21/201618.9218.9218.4018.4210,670
4/20/201618.6118.9918.4018.8514,830
4/19/201618.8118.9618.8118.849,099
4/18/201618.9819.0518.8418.859,085
4/15/201618.9019.0418.9019.002,131
4/14/201619.0019.1418.9018.908,902
4/13/201619.1019.2019.0119.056,083
4/12/201619.4819.4819.1019.107,588
4/11/201619.1719.3519.1019.213,915
4/8/201619.2619.6419.2019.213,676
4/7/201619.3319.3319.0319.156,848
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center