$19.21 +0.15 (%) Acadian Timber Corp - TSX

May. 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
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
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
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center