$18.45 +0.58 (%) Acadian Timber Corp - TSX

Feb. 12, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADN.TO historical data

Date Open High Low Close Volume
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
12/4/201519.9920.5519.4219.500
12/3/201520.5820.5819.7519.750
12/2/201520.6020.7920.2020.4715,914
12/1/201520.4420.8020.4420.6519,125
11/30/201520.5020.8320.3020.4424,918
11/27/201520.3620.5020.1020.4513,548
11/26/201520.2120.3519.9920.1316,340
11/25/201519.4920.2519.4520.0031,882
11/24/201518.8219.6318.7719.4967,857
11/23/201518.6518.9018.4118.7511,646
11/20/201518.1418.5518.1418.5011,949
11/19/201518.4818.4817.7017.9740,227
11/18/201518.5718.6518.3018.3542,280
11/17/201518.5218.7518.3018.3813,227
11/16/201518.9718.9718.5518.6212,694
11/13/201518.3318.8618.1218.7733,938
11/12/201517.9918.2817.8518.120
11/11/201517.7718.0017.7017.707,933
11/10/201517.9918.0017.6117.8610,004
11/9/201516.8018.0016.8017.9239,086
11/6/201517.5617.6516.5716.8351,329
11/5/201518.2218.2217.5317.6234,662
11/4/201518.5118.6618.2018.2211,826
11/3/201518.4118.5018.0218.4517,967
11/2/201518.6618.6618.2418.257,735
10/30/201518.3818.5118.1918.2912,330
10/29/201518.9518.9918.0518.4427,012
10/28/201519.2119.4018.9118.9518,511
10/27/201519.3219.4019.1519.156,517
10/26/201519.3019.3119.1519.3116,203
10/23/201518.9119.4518.9119.2011,452
10/22/201518.8219.0018.8018.8310,512
10/21/201519.1719.6118.8118.810
10/20/201519.0619.3619.0619.236,159
10/19/201519.7019.7019.1119.266,543
10/16/201519.4519.5919.4019.4512,954
10/15/201519.1919.4019.0219.4014,371
10/14/201518.9119.2018.6018.9213,864
10/13/201519.4719.5518.8518.8535,338
10/9/201519.9319.9319.2019.2616,734
10/8/201520.5020.5019.6819.6821,962
10/7/201521.0021.0020.5020.5015,642
10/6/201520.8221.3320.7721.2011,284
10/5/201520.5521.3020.5520.9553,365
10/2/201520.3220.5220.2020.357,670
10/1/201520.0620.2920.0520.2152,584
9/30/201520.0720.1920.0720.076,708
9/29/201520.0520.1919.8020.0354,420
9/28/201520.2920.2920.1020.197,390
9/25/201520.7220.7420.0520.266,179
9/24/201520.1920.7220.1020.6329,491
9/23/201520.1920.3820.0020.2013,216
9/22/201519.6120.2019.6120.197,096
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center