Acadian Timber Corp $12.56

up +0.12


23/4/2014 01:34 PM  |  TSX : ADN.TO  
Industries : Materials & Construction / Lumber, Wood Production
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADN.TO historical data

Date Open High Low Close Volume
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
3/5/201413.9314.0013.8713.915,997
3/4/201413.8613.8613.8413.84604
3/3/201413.6913.9413.6713.935,185
2/28/201413.5913.7813.5613.775,175
2/27/201413.9113.9513.6413.643,890
2/26/201413.9114.0013.9113.984,258
2/25/201413.9014.0313.9013.996,061
2/24/201413.7413.9913.7413.987,848
2/21/201413.6013.9013.6013.8112,538
2/20/201413.5813.6513.5813.601,460
2/19/201413.7213.7213.4513.504,310
2/18/201413.3113.7513.3113.6510,406
2/14/201413.2913.6013.2913.509,955
2/13/201412.9013.2012.7513.2016,873
2/12/201412.9312.9512.8212.956,918
2/11/201412.7712.9312.7012.924,427
2/10/201412.8112.8212.7612.82664
2/7/201412.5212.8712.5112.875,442
2/6/201412.6812.7612.5012.508,141
2/5/201412.7412.8512.6412.752,710
2/4/201412.7012.9112.4412.5011,185
2/3/201413.2013.2012.5012.6316,578
1/31/201413.2013.2013.1313.205,694
1/30/201413.0213.2512.4213.2518,903
1/29/201413.0213.1313.0013.115,618
1/28/201412.9113.1412.9013.142,955
1/27/201412.7512.9512.7512.955,134
1/24/201413.0913.1512.6912.8011,964
1/23/201413.1413.1713.0413.138,518
1/22/201413.1813.1813.0013.126,955
1/21/201412.6013.2312.6013.1910,929
1/20/201412.3012.5912.3012.586,141
1/17/201412.2712.4212.2712.4013,615
1/16/201412.2012.3512.0512.3316,715
1/15/201411.9812.2011.9712.1511,879
1/14/201411.9912.0411.9312.0411,067
1/13/201412.0012.0511.9512.0215,458
1/10/201412.1712.1712.0012.0315,980
1/9/201412.1712.1812.0812.0914,383
1/8/201412.1112.2412.0812.0822,380
1/7/201412.2312.2312.0312.218,123
1/6/201412.0812.3512.0612.1513,210
1/3/201411.9912.1411.9612.0214,988
1/2/201412.2012.2012.0012.045,224
12/31/201312.0612.3612.0612.2513,900
12/30/201312.2912.2911.9712.069,296
12/27/201311.9812.3911.9812.3520,204
12/24/201312.1012.1512.0812.121,701
12/23/201312.4012.4011.9512.0026,226
12/20/201311.9412.3511.8612.3525,840
12/19/201311.8311.9811.8311.8914,015
12/18/201311.8711.9211.8611.907,369
12/17/201311.6211.9211.6011.8812,391
12/16/201311.8812.0011.5811.6129,331
12/13/201311.9511.9511.9211.951,460
12/12/201312.0012.0411.9712.006,967
12/11/201311.9912.0011.9012.0016,695
12/10/201311.9511.9811.9511.9512,127
12/9/201312.1212.1211.9511.9717,587
12/6/201312.1512.1712.0512.0910,769
12/5/201312.1512.1512.0812.139,868
12/4/201312.2612.3312.0912.1015,743
12/3/201312.3212.5012.1512.3312,072
12/2/201312.2212.5012.1712.4013,135
11/29/201312.2412.2412.0812.225,945
11/28/201312.2512.2512.2012.255,381
11/27/201312.1012.2812.1012.2812,299
Trading Center