Acadian Timber Corp $13.35

down -0.01


28/7/2014 03:39 PM  |  TSX : ADN.TO  
Industries : Materials & Construction / Lumber, Wood Production
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADN.TO historical data

Date Open High Low Close Volume
7/28/201413.3613.3613.2813.352,629
7/25/201413.4013.5013.3613.3631,750
7/24/201413.3713.5313.3713.404,293
7/23/201413.3913.4513.3913.453,144
7/22/201413.4913.4913.3813.38500
7/21/201413.3013.4113.2113.413,268
7/18/201413.5013.5313.4613.462,784
7/17/201413.5213.5213.4213.471,864
7/16/201413.4813.6913.4713.472,555
7/15/201413.5513.5513.2013.421,925
7/14/201413.6813.7513.6013.603,083
7/11/201413.7513.7513.6513.652,303
7/10/201413.6813.7813.6013.753,951
7/9/201413.4713.7013.4713.622,870
7/8/201413.7913.7913.3613.414,079
7/7/201413.6513.8213.6413.675,301
7/4/201413.6013.8713.5713.816,419
7/3/201413.3013.5913.3013.591,010
7/2/201413.2113.3412.9513.3413,280
6/30/201413.6013.6013.3113.311,930
6/27/201413.7013.7013.4013.608,938
6/26/201413.7613.7613.6013.705,287
6/25/201413.7713.8213.7513.752,331
6/24/201413.8913.9013.8513.854,758
6/23/201413.7913.9313.3913.787,974
6/20/201413.4513.8813.4513.799,297
6/19/201413.5513.6013.5013.607,057
6/18/201413.5013.6013.5013.601,918
6/17/201413.5013.5413.3613.546,664
6/16/201413.4413.4713.1813.465,714
6/13/201413.3413.4413.2113.305,485
6/12/201413.4913.5213.3813.494,770
6/11/201413.4813.4813.3213.4110,305
6/10/201413.1213.2013.1113.204,435
6/9/201413.0413.1513.0413.101,952
6/6/201413.0013.1012.9513.052,905
6/5/201413.1313.1312.9112.972,400
6/4/201413.4013.4012.8913.046,043
6/3/201412.8013.5112.7513.4038,714
6/2/201412.4112.7512.3512.7012,908
5/30/201412.3312.3312.1012.3016,726
5/29/201412.4312.4312.4312.431,925
5/28/201412.5212.5612.2512.5614,948
5/27/201412.5512.5512.4312.518,695
5/26/201412.5012.5712.4112.505,885
5/23/201412.6012.6012.4012.409,900
5/22/201412.4612.5812.4612.5020,895
5/21/201412.6512.6512.5212.522,969
5/20/201412.5712.7912.5712.608,653
5/16/201412.7012.7012.6512.652,600
5/15/201412.7512.7512.6312.635,328
5/14/201412.9912.9912.6812.8510,350
5/13/201412.8012.9912.8012.9921,765
5/12/201412.7712.8612.7512.783,519
5/9/201412.8512.9312.7812.784,364
5/8/201412.7712.7712.7512.751,473
5/7/201412.7312.8612.7312.863,350
5/6/201412.8012.8012.7412.741,311
5/5/201412.8612.8712.7612.801,154
5/2/201412.4812.7512.4812.754,346
5/1/201412.4912.4912.3712.482,217
4/30/201412.5512.7012.3512.6014,835
4/29/201412.4012.7512.4012.557,684
4/28/201412.4912.4912.4012.401,543
4/25/201412.4512.5012.4212.452,310
4/24/201412.5212.6412.4512.455,978
4/23/201412.5712.5712.5312.535,898
4/22/201412.3512.5612.3512.4413,493
4/21/201412.4412.6012.3012.508,953
4/17/201412.6412.6412.3512.455,881
4/16/201412.7412.7512.5512.662,864
4/15/201412.6312.7812.4512.6915,272
4/14/201412.9012.9012.6212.697,609
4/11/201412.9513.0412.8012.975,911
4/10/201413.0413.0513.0013.034,828
4/9/201412.8913.0212.8913.021,200
4/8/201412.8912.9412.8112.9211,122
4/7/201413.0813.0812.9412.941,150
4/4/201413.1313.1313.0713.081,621
4/3/201413.2013.2013.1413.14445
4/2/201413.1013.3013.1013.223,858
4/1/201412.9113.0712.9113.076,475
3/31/201412.9513.0712.9513.003,840
3/28/201412.9813.0712.6812.898,520
3/27/201413.1813.3012.9012.906,373
3/26/201413.2813.3513.1613.305,395
3/25/201413.2813.5513.1513.209,642
3/24/201413.5113.5913.3513.352,934
3/21/201413.3513.6013.3513.606,300
3/20/201413.3013.3713.2513.375,403
3/19/201413.3113.3913.2213.354,527
3/18/201413.1013.2413.1013.229,802
3/17/201413.4513.4613.3213.336,712
3/14/201413.6813.7013.4113.455,054
3/13/201413.5613.6013.5013.581,533
3/12/201413.4313.7113.4313.707,592
3/11/201413.4513.6013.3313.355,964
3/10/201413.5013.7513.4513.504,210
3/7/201413.6413.6413.3813.561,025
3/6/201413.8313.9113.6913.702,815
Trading Center