$13.21 -0.11 (%) Acadian Timber Corp - TSX

Sep. 19, 2014 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADN.TO historical data

Date Open High Low Close Volume
9/19/201413.3213.4013.2013.216,240
9/18/201413.3713.3713.2013.321,238
9/17/201413.4113.4213.2413.244,358
9/16/201413.2113.3113.2013.286,416
9/15/201413.6613.7012.9013.25181,727
9/12/201413.7513.7513.6613.732,532
9/11/201413.9013.9013.7213.737,154
9/10/201413.8814.0213.8813.958,640
9/9/201414.0014.0413.8014.044,425
9/8/201413.8114.0413.8014.006,261
9/5/201413.8513.9613.7913.964,107
9/4/201413.7513.8013.7513.802,488
9/3/201413.9113.9413.7513.856,442
9/2/201413.9314.0313.9113.921,450
8/29/201413.8814.0013.8814.003,464
8/28/201413.8414.1013.8414.066,832
8/27/201413.7013.9413.6213.813,480
8/26/201413.9513.9913.8013.843,660
8/25/201414.0814.0813.9513.95539
8/22/201413.7514.1513.6014.158,549
8/21/201413.7513.8113.6713.749,292
8/20/201413.6513.7513.6513.758,228
8/19/201413.6813.7013.5913.678,727
8/18/201413.6813.6913.6113.693,545
8/15/201413.5513.7013.5013.706,300
8/14/201413.6813.6813.5513.568,356
8/13/201413.5813.7013.5813.611,135
8/12/201413.6913.7513.4713.755,427
8/11/201413.6013.6913.4913.698,396
8/8/201413.5513.5513.5513.55100
8/7/201413.5013.6713.4713.641,068
8/6/201413.3513.5213.3513.521,485
8/5/201413.2813.5913.2813.405,183
8/1/201413.1713.3513.1613.245,246
7/31/201413.2813.3413.2013.214,183
7/30/201413.4013.4113.3013.356,130
7/29/201413.3013.3513.3013.305,902
7/28/201413.3613.3613.2813.352,629
7/25/201413.4013.5013.3613.3631,750
7/24/201413.3713.5313.3713.404,293
7/23/201413.3913.4513.3913.453,144
7/22/201413.4913.4913.3813.38500
7/21/201413.3013.4113.2113.413,268
7/18/201413.5013.5313.4613.462,784
7/17/201413.5213.5213.4213.471,864
7/16/201413.4813.6913.4713.472,555
7/15/201413.5513.5513.2013.421,925
7/14/201413.6813.7513.6013.603,083
7/11/201413.7513.7513.6513.652,303
7/10/201413.6813.7813.6013.753,951
7/9/201413.4713.7013.4713.622,870
7/8/201413.7913.7913.3613.414,079
7/7/201413.6513.8213.6413.675,301
7/4/201413.6013.8713.5713.816,419
7/3/201413.3013.5913.3013.591,010
7/2/201413.2113.3412.9513.3413,280
6/30/201413.6013.6013.3113.311,930
6/27/201413.7013.7013.4013.608,938
6/26/201413.7613.7613.6013.705,287
6/25/201413.7713.8213.7513.752,331
6/24/201413.8913.9013.8513.854,758
6/23/201413.7913.9313.3913.787,974
6/20/201413.4513.8813.4513.799,297
6/19/201413.5513.6013.5013.607,057
6/18/201413.5013.6013.5013.601,918
6/17/201413.5013.5413.3613.546,664
6/16/201413.4413.4713.1813.465,714
6/13/201413.3413.4413.2113.305,485
6/12/201413.4913.5213.3813.494,770
6/11/201413.4813.4813.3213.4110,305
6/10/201413.1213.2013.1113.204,435
6/9/201413.0413.1513.0413.101,952
6/6/201413.0013.1012.9513.052,905
6/5/201413.1313.1312.9112.972,400
6/4/201413.4013.4012.8913.046,043
6/3/201412.8013.5112.7513.4038,714
6/2/201412.4112.7512.3512.7012,908
5/30/201412.3312.3312.1012.3016,726
5/29/201412.4312.4312.4312.431,925
5/28/201412.5212.5612.2512.5614,948
5/27/201412.5512.5512.4312.518,695
5/26/201412.5012.5712.4112.505,885
5/23/201412.6012.6012.4012.409,900
5/22/201412.4612.5812.4612.5020,895
5/21/201412.6512.6512.5212.522,969
5/20/201412.5712.7912.5712.608,653
5/16/201412.7012.7012.6512.652,600
5/15/201412.7512.7512.6312.635,328
5/14/201412.9912.9912.6812.8510,350
5/13/201412.8012.9912.8012.9921,765
5/12/201412.7712.8612.7512.783,519
5/9/201412.8512.9312.7812.784,364
5/8/201412.7712.7712.7512.751,473
5/7/201412.7312.8612.7312.863,350
5/6/201412.8012.8012.7412.741,311
5/5/201412.8612.8712.7612.801,154
5/2/201412.4812.7512.4812.754,346
5/1/201412.4912.4912.3712.482,217
4/30/201412.5512.7012.3512.6014,835
4/29/201412.4012.7512.4012.557,684
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center