$17.95 -0.05 (%) Acadian Timber Corp - TSX

Mar. 27, 2015 | 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
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
3/9/201517.1817.1816.6916.7611,942
3/6/201517.5017.5517.0217.026,444
3/5/201517.1117.4817.0017.379,598
3/4/201517.2217.5217.0017.2530,399
3/3/201517.4017.4217.1217.1212,284
3/2/201517.3417.3517.2217.256,630
2/27/201517.3017.3017.1917.2814,323
2/26/201517.3917.5117.2017.2515,835
2/25/201517.4217.4217.0517.3018,334
2/24/201517.3217.4517.1017.4512,139
2/23/201517.2617.4517.2617.4011,969
2/20/201517.0517.4617.0317.0310,458
2/19/201517.1017.2217.0117.0415,210
2/18/201516.9517.1716.5116.9627,200
2/17/201516.8017.1016.8017.1017,082
2/13/201516.9016.9416.6416.7810,116
2/12/201516.7516.7516.5016.759,849
2/11/201515.8016.7515.8016.7525,861
2/10/201515.8115.8415.6815.703,559
2/9/201516.0016.0015.7615.763,340
2/6/201516.0016.0415.9416.009,239
2/5/201515.8216.0515.7216.0014,291
2/4/201515.4815.9315.4815.856,288
2/3/201515.6215.7015.4015.457,514
2/2/201515.7816.0515.6515.6610,294
1/30/201515.5015.9015.5015.834,548
1/29/201515.8215.9015.5015.503,647
1/28/201515.9015.9015.6615.8911,673
1/27/201515.8015.9015.6415.815,100
1/26/201515.6815.9215.6815.9010,675
1/23/201515.7015.7115.6015.6514,506
1/22/201515.0315.7515.0315.6020,022
1/21/201515.1815.4715.1815.378,073
1/20/201514.6715.4714.6715.459,559
1/19/201514.1614.6614.1214.662,843
1/16/201515.2915.3014.7914.793,098
1/15/201514.9615.1014.9615.092,013
1/14/201515.1415.1414.8215.091,825
1/13/201515.3415.7315.2115.2115,717
1/12/201515.1715.5015.1715.299,426
1/9/201514.8515.2014.8015.205,641
1/8/201514.7014.8914.7014.848,660
1/7/201514.5614.8014.4514.5312,163
1/6/201514.8314.8314.5014.505,481
1/5/201515.1015.1214.5014.9919,542
1/2/201515.0515.0915.0515.092,232
12/31/201415.0515.1015.0515.101,300
12/30/201415.0515.1015.0515.058,540
12/29/201415.0915.3915.0515.1016,438
12/24/201415.0615.2015.0515.203,303
12/23/201415.0515.1215.0515.124,100
12/22/201415.2815.2815.0515.102,535
12/19/201415.2515.3315.0715.084,279
12/18/201415.3015.3015.0615.106,353
12/17/201415.4115.4115.2915.331,178
12/16/201415.2615.6015.2515.456,343
12/15/201415.4215.4315.2515.254,907
12/12/201415.5615.5615.2415.364,498
12/11/201415.7015.7815.7015.705,611
12/10/201416.1116.1415.6015.709,265
12/9/201416.0116.1415.9816.0114,570
12/8/201416.2316.3516.0616.345,798
12/5/201415.8316.4615.8316.3526,071
12/4/201415.5615.8515.5615.7512,689
12/3/201415.3315.8015.3315.795,745
12/2/201415.1615.2915.1415.292,959
12/1/201415.5015.5015.0515.2813,561
11/28/201415.8015.8015.5015.5014,103
11/27/201416.0316.1015.8515.9010,789
11/26/201416.2016.2015.9416.103,549
11/25/201416.2916.3216.1516.151,930
11/24/201416.4416.4816.4016.406,994
11/21/201416.1416.4716.1416.368,495
11/20/201416.2016.2516.0116.126,229
11/19/201416.4516.4716.2016.3915,325
11/18/201416.3816.5016.3516.5011,935
11/17/201416.1816.2716.0516.2714,218
11/14/201416.2616.2715.6516.0016,475
11/13/201415.9816.3015.9816.1231,015
11/12/201415.7516.0015.7515.9045,201
11/11/201415.6515.7315.4515.737,040
11/10/201415.5115.6815.4315.686,959
11/7/201415.0615.5015.0615.4716,298
11/6/201415.0515.0715.0515.059,183
11/5/201415.3715.3715.0015.057,061
11/4/201414.8415.1914.8415.1913,957
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center