$18.62 -0.38 (%) Acadian Timber Corp - TSX

Jul. 31, 2015 | 01:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADN.TO historical data

Date Open High Low Close Volume
7/30/201519.0019.2718.9219.0030,932
7/29/201518.8718.8818.2018.8512,518
7/28/201518.1618.7118.1518.559,996
7/27/201518.4018.4018.1518.3310,318
7/24/201518.4518.4618.3418.399,002
7/23/201518.8318.8618.3318.336,412
7/22/201518.9819.0018.8218.897,596
7/21/201518.7919.1018.6418.8526,690
7/20/201518.9219.0018.8418.946,404
7/17/201519.0019.0518.9518.954,176
7/16/201518.8119.0518.8018.9519,746
7/15/201519.0519.2518.8118.8112,726
7/14/201518.3718.9718.3718.9714,115
7/13/201519.0019.0018.8718.927,710
7/10/201518.6018.8218.4418.448,203
7/9/201518.5318.6218.3818.3912,892
7/8/201518.7118.7118.1018.416,600
7/7/201518.7018.7818.7018.7119,934
7/6/201518.7618.7618.4818.706,113
7/3/201518.8119.0818.8118.911,745
7/2/201519.0419.0619.0019.053,573
6/30/201518.9018.9918.7018.905,693
6/29/201518.9519.1518.9018.918,715
6/26/201518.9019.0718.5919.009,388
6/25/201518.9619.0518.9619.0412,224
6/24/201518.8918.9518.7618.934,381
6/23/201518.8218.9118.5618.809,995
6/22/201518.3718.8418.3718.654,954
6/19/201518.6618.6618.4018.404,292
6/18/201518.5818.6918.5118.603,227
6/17/201518.5118.7618.4518.457,321
6/16/201518.7318.9718.5918.657,125
6/15/201518.6918.7118.5618.712,116
6/12/201518.6118.7218.4218.725,108
6/11/201518.5518.7518.5018.685,386
6/10/201518.2218.6018.2218.455,780
6/9/201518.2418.3818.0818.0815,235
6/8/201518.4018.4018.1018.229,733
6/5/201518.4718.6918.4718.592,929
6/4/201518.7818.7818.4018.677,869
6/3/201518.9618.9618.7018.787,404
6/2/201519.0419.0418.7318.7310,263
6/1/201519.1319.1318.9719.0639,474
5/29/201519.1619.2019.0019.007,323
5/28/201519.1519.1519.0019.003,607
5/27/201519.1819.2519.1819.218,248
5/26/201519.0519.1518.8019.067,482
5/25/201519.2519.2519.1519.255,230
5/22/201519.2219.2419.0519.059,741
5/21/201519.1019.1719.0219.058,209
5/20/201519.2519.2719.1519.167,531
5/19/201519.2319.3219.0519.1221,196
5/15/201518.7518.9518.7018.809,568
5/14/201519.0019.0018.7218.804,920
5/13/201518.8518.9518.8518.955,638
5/12/201518.9019.0018.7818.8213,230
5/11/201519.0019.0018.6318.9014,811
5/8/201519.0019.0018.5018.9114,520
5/7/201519.1119.1518.7518.9117,077
5/6/201519.0519.0618.6018.9118,812
5/5/201519.2519.2518.9119.1512,942
5/4/201518.6419.2518.6419.2520,873
5/1/201519.1019.2118.3318.7716,608
4/30/201518.9819.2518.9819.0019,108
4/29/201518.8919.0018.8518.8516,969
4/28/201518.8418.8518.6618.8417,053
4/27/201518.5818.7518.5818.757,230
4/24/201518.7718.8418.5018.5514,391
4/23/201518.4318.6018.4318.503,157
4/22/201518.8118.8518.5118.568,705
4/21/201518.6418.7618.5518.6110,524
4/20/201518.7518.9018.4818.7222,097
4/17/201517.9518.8417.8018.6819,188
4/16/201517.8817.9517.7617.9510,910
4/15/201517.9017.9017.5017.8018,440
4/14/201518.0518.0517.7017.789,721
4/13/201518.5018.5018.1518.157,278
4/10/201518.4019.1518.4018.4924,899
4/9/201518.2018.3818.1318.3813,909
4/8/201517.9818.2017.9518.2016,633
4/7/201517.9118.0617.3317.8620,025
4/6/201518.2518.2518.0018.007,112
4/2/201518.0018.1017.9518.109,597
4/1/201518.0118.1517.7117.979,712
3/31/201518.1118.3018.0518.159,463
3/30/201517.9918.1217.8818.1210,233
3/27/201517.9717.9717.6017.956,465
3/26/201518.0918.0917.6718.0012,013
3/25/201518.0018.1017.9118.0521,722
3/24/201517.8618.1017.8517.8622,252
3/23/201518.0018.0017.7117.7113,299
3/20/201518.1318.1417.9717.977,285
3/19/201518.0518.1517.9618.039,509
3/18/201518.0318.2317.8818.1013,469
3/17/201518.0018.4818.0018.0515,156
3/16/201518.1518.4818.0018.0028,566
3/13/201518.3018.3018.0318.0511,783
3/12/201517.9018.3317.9018.0034,511
3/11/201516.7517.8216.7517.8231,104
3/10/201516.8016.9716.5916.6410,245
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!