$15.90 +0.25 (%) Acadian Timber Corp - TSX

Jan. 26, 2015 | 03:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADN.TO historical data

Date Open High Low Close Volume
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
11/3/201414.4915.0014.4915.009,013
10/31/201414.5314.5314.1014.253,917
10/30/201414.4414.6614.4414.555,346
10/29/201414.0914.4714.0914.4711,884
10/28/201413.9914.0813.8414.0812,510
10/27/201413.4514.0013.4514.0019,391
10/24/201413.5713.6013.3813.477,900
10/23/201413.4713.6013.4713.557,281
10/22/201413.6013.6013.4013.409,274
10/21/201413.5813.6013.5113.606,290
10/20/201413.3513.6013.3513.602,615
10/17/201413.3413.4013.2513.404,850
10/16/201413.2613.6013.2613.305,807
10/15/201413.3913.4513.2513.402,577
10/14/201412.9313.5412.9313.507,895
10/10/201413.7013.7613.2013.208,847
10/9/201413.7713.7913.6513.706,691
10/8/201413.7413.8813.6013.659,216
10/7/201413.9013.9613.9013.961,371
10/6/201413.9514.0413.9013.972,609
10/3/201413.7413.9913.7413.958,935
10/2/201413.5013.7713.4313.747,273
10/1/201413.3713.6013.3713.603,517
9/30/201413.3913.4013.3713.401,244
9/29/201413.3513.3613.3413.341,514
9/26/201413.1013.3513.0013.306,135
9/25/201413.2713.4613.2713.292,400
9/24/201413.4513.4513.2013.405,800
9/23/201413.2013.4713.2013.472,701
9/22/201413.2713.3313.2013.252,147
9/19/201413.3213.4013.2013.216,240
9/18/201413.3713.3713.2013.321,238
9/17/201413.4113.4213.2413.244,358
9/16/201413.2113.3113.2013.286,416
9/15/201413.6613.7012.9013.25181,727
9/12/201413.7513.7513.6613.732,532
9/11/201413.9013.9013.7213.737,154
9/10/201413.8814.0213.8813.958,640
9/9/201414.0014.0413.8014.044,425
9/8/201413.8114.0413.8014.006,261
9/5/201413.8513.9613.7913.964,107
9/4/201413.7513.8013.7513.802,488
9/3/201413.9113.9413.7513.856,442
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center