$15.90 -0.20 (%) Acadian Timber Corp - TSX

Nov. 27, 2014 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADN.TO historical data

Date Open High Low Close Volume
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
9/2/201413.9314.0313.9113.921,450
8/29/201413.8814.0013.8814.003,464
8/28/201413.8414.1013.8414.066,832
8/27/201413.7013.9413.6213.813,480
8/26/201413.9513.9913.8013.843,660
8/25/201414.0814.0813.9513.95539
8/22/201413.7514.1513.6014.158,549
8/21/201413.7513.8113.6713.749,292
8/20/201413.6513.7513.6513.758,228
8/19/201413.6813.7013.5913.678,727
8/18/201413.6813.6913.6113.693,545
8/15/201413.5513.7013.5013.706,300
8/14/201413.6813.6813.5513.568,356
8/13/201413.5813.7013.5813.611,135
8/12/201413.6913.7513.4713.755,427
8/11/201413.6013.6913.4913.698,396
8/8/201413.5513.5513.5513.55100
8/7/201413.5013.6713.4713.641,068
8/6/201413.3513.5213.3513.521,485
8/5/201413.2813.5913.2813.405,183
8/1/201413.1713.3513.1613.245,246
7/31/201413.2813.3413.2013.214,183
7/30/201413.4013.4113.3013.356,130
7/29/201413.3013.3513.3013.305,902
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center