$17.26 -0.14 (%) Acadian Timber Corp - Toronto Stock Exchange

Jan. 20, 2017 | 03:56 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
1/20/201717.4017.4617.2017.268,110
1/19/201717.4017.4817.4017.405,674
1/18/201717.3717.5017.3717.489,105
1/17/201717.3917.4917.3217.397,408
1/16/201717.4717.4917.2217.2511,425
1/13/201717.4317.5017.3517.4714,446
1/12/201717.4917.5017.4117.457,160
1/11/201717.8517.8517.3817.5034,295
1/10/201717.8017.8817.6417.7714,027
1/9/201717.9117.9117.7017.7115,890
1/6/201717.8418.1617.5318.0414,138
1/5/201718.0118.1518.0118.148,850
1/4/201718.1218.2418.0818.1010,313
1/3/201718.2518.3018.1118.124,770
12/30/201618.2518.4018.1618.3511,186
12/29/201618.1218.2518.0718.253,982
12/28/201618.3918.3917.8518.0911,009
12/23/201618.4518.5418.2018.515,575
12/22/201618.4018.5518.2518.427,527
12/21/201618.4518.5518.3018.4412,133
12/20/201618.3918.5018.3018.444,636
12/19/201618.5018.5018.1918.347,942
12/16/201618.3518.4618.3118.365,521
12/15/201618.2118.3218.2118.323,106
12/14/201618.1518.3018.0618.297,222
12/13/201618.1818.2018.0018.137,991
12/12/201617.9218.1417.9118.1014,820
12/9/201618.1418.1417.9117.976,730
12/8/201618.1718.2018.0118.017,792
12/7/201617.7418.1017.7318.0721,173
12/6/201617.3217.6917.3217.674,718
12/5/201617.6317.6817.6117.686,578
12/2/201617.3917.6917.3917.507,140
12/1/201617.4117.7517.3517.486,271
11/30/201617.4817.5017.3717.505,814
11/29/201617.2117.4017.2017.307,448
11/28/201617.8817.8817.2617.2612,776
11/25/201617.6017.7117.4517.529,814
11/24/201617.5817.6017.5017.606,387
11/23/201617.3917.5017.3317.455,057
11/22/201617.4017.4017.3217.407,695
11/21/201617.1017.5017.1017.408,724
11/18/201617.2017.2417.0517.247,759
11/17/201617.0617.1817.0117.1813,213
11/16/201617.3017.5017.0017.1212,741
11/15/201617.6017.6016.8217.5125,584
11/14/201617.2017.6017.2017.509,311
11/11/201617.3517.4817.1617.208,239
11/10/201617.4417.5017.1917.5011,705
11/9/201617.0017.1516.8517.1518,426
11/8/201617.3617.4617.1517.1510,247
11/7/201617.4517.4517.1417.237,397
11/4/201617.3517.3517.2017.225,653
11/3/201617.3117.4617.2017.2214,759
11/2/201617.2117.4317.2117.359,837
11/1/201617.4417.4617.2417.408,960
10/31/201618.0018.0017.2317.4416,101
10/28/201618.0718.1017.9517.9911,502
10/27/201618.2218.2218.0518.0813,069
10/26/201618.1018.1218.0018.057,777
10/25/201617.9018.2217.9018.178,386
10/24/201618.2318.2317.9017.969,311
10/21/201617.9918.0017.7518.003,735
10/20/201617.8617.8617.6617.856,261
10/19/201617.5517.6517.4417.502,466
10/18/201617.4517.4717.2617.364,443
10/17/201617.3217.5917.2717.359,065
10/14/201617.4817.5117.2717.358,935
10/13/201617.9317.9317.4417.5012,790
10/12/201618.0218.0217.7017.767,255
10/11/201618.0818.0817.7517.809,287
10/7/201617.6917.9717.6917.868,357
10/6/201617.3517.5217.2617.527,038
10/5/201617.5817.5817.1017.2516,213
10/4/201617.8417.8417.2317.2820,153
10/3/201618.0318.0417.7517.7517,551
9/30/201618.3118.3117.9918.1024,737
9/29/201618.2618.3218.1518.156,990
9/28/201618.4418.4418.2018.3514,911
9/27/201618.3518.5318.3018.534,638
9/26/201618.3018.5018.2018.3610,552
9/23/201618.3818.6318.3818.4019,455
9/22/201618.3918.4018.2518.3815,573
9/21/201618.2318.4018.2318.337,310
9/20/201618.4218.4218.2018.406,936
9/19/201618.4018.4518.0518.376,353
9/16/201618.2318.3918.1518.3925,128
9/15/201618.4418.4418.0518.138,234
9/14/201618.1018.4018.1018.409,004
9/13/201618.0318.2018.0318.207,442
9/12/201618.2818.2918.0518.295,078
9/9/201618.3718.3718.0318.246,891
9/8/201618.3018.3018.0018.216,912
9/7/201618.5018.5018.2018.265,835
9/6/201618.3018.4318.2018.433,334
9/2/201618.2418.3618.0918.219,807
9/1/201618.2818.3917.9518.1315,085
8/31/201618.1918.2918.1918.214,034
8/30/201618.1818.2818.0018.0713,936
8/29/201618.0018.2018.0018.167,298
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center