$17.75 -0.20 (%) Acadian Timber Corp - Toronto Stock Exchange

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADN.TO historical data

Date Open High Low Close Volume
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
4/6/201619.7219.7219.0219.286,746
4/5/201619.9419.9419.6519.785,845
4/4/201619.8120.1019.8119.997,280
4/1/201619.9220.1519.6019.909,868
3/31/201619.8220.2019.8020.209,581
3/30/201619.5019.7519.1619.7515,998
3/29/201619.3019.4619.0419.458,467
3/28/201619.1719.5919.1019.538,164
3/24/201619.1419.2019.0019.124,881
3/23/201619.1719.1719.0019.121,079
3/22/201619.3019.3418.8819.0012,204
3/21/201619.1319.5519.1319.207,102
3/18/201619.2519.5519.1719.505,327
3/17/201619.1519.3019.0019.214,080
3/16/201619.0819.2318.9519.202,627
3/15/201619.2619.2618.9018.9013,126
3/14/201619.3419.4519.2519.264,080
3/11/201619.2819.8019.2519.3612,893
3/10/201619.0119.0118.7518.903,805
3/9/201619.2819.2818.9819.005,226
3/8/201619.2519.2519.0419.0510,385
3/7/201619.1419.3119.0119.318,668
3/4/201619.0819.1919.0119.011,567
3/3/201619.0519.1018.8018.906,668
3/2/201618.9919.1118.6518.928,073
3/1/201619.0319.3019.0019.055,306
2/29/201619.3019.5019.1519.294,120
2/26/201619.5019.5018.8019.309,797
2/25/201619.3819.5519.3519.353,374
2/24/201619.4219.4219.0019.277,767
2/23/201619.4019.7019.3619.509,044
2/22/201619.2719.4819.2019.4012,685
2/19/201619.0819.2019.0119.204,159
2/18/201619.0019.2918.9519.005,110
2/17/201618.9719.1018.9019.0721,451
2/16/201618.7818.9018.7218.7511,773
2/12/201618.2418.4518.0918.4517,850
2/11/201618.7518.7517.3017.8728,561
2/10/201618.3018.9018.3018.608,383
2/9/201617.8518.4017.8518.286,259
2/8/201618.3318.5017.5117.8117,919
2/5/201619.3819.4418.4918.8312,810
2/4/201618.1819.4818.1019.1623,412
2/3/201617.5117.5117.3017.365,725
2/2/201617.4717.4717.1617.395,492
2/1/201617.9917.9917.2317.2315,723
1/29/201618.1318.1317.6117.997,668
1/28/201618.1018.1417.8418.1011,853
1/27/201617.9718.0417.6018.019,913
1/26/201617.9818.0017.8017.8710,495
1/25/201617.5517.6017.3017.606,670
1/22/201616.9817.5016.9517.5021,311
1/21/201616.7216.7516.2016.7425,966
1/20/201617.3117.3116.7016.7021,157
1/19/201617.1317.2117.0617.0712,212
1/18/201617.1017.1017.0017.0516,426
1/15/201617.4417.4417.0117.1020,958
1/14/201618.0318.0317.5117.7014,901
1/13/201618.2018.9118.1018.259,287
1/12/201619.2619.2618.2118.378,525
1/11/201619.0919.0918.1518.3421,318
1/8/201619.2219.4019.0919.097,915
1/7/201619.3319.5919.0719.0713,599
1/6/201619.3019.5819.0019.339,596
1/5/201619.8319.8319.3019.308,217
1/4/201619.9819.9819.4019.6015,423
12/31/201519.9520.1419.9520.104,764
12/30/201520.5020.5019.9120.0014,757
12/29/201520.2020.5920.2020.5022,329
12/24/201520.0620.1020.0020.105,927
12/23/201519.9020.0719.8219.9910,868
12/22/201519.9820.1719.8219.827,719
12/21/201519.8320.2019.8019.806,926
12/18/201520.0320.1319.7519.9010,282
12/17/201520.1420.2020.0120.128,799
12/16/201519.9220.1419.5820.1414,608
12/15/201520.0620.1519.6519.7047,369
12/14/201520.0920.1019.8820.0620,336
12/11/201519.6420.3419.6420.0016,400
12/10/201519.4419.6519.4019.5116,067
12/9/201519.9419.9419.0519.400
12/8/201520.3420.3419.6819.8920,092
12/7/201519.7820.3419.7820.346,457
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center