Ainsworth Lumber Co Ltd $3.72

down 0.00


24/4/2014 03:59 PM  |  TSX : ANS.TO  
Industries : Materials & Construction / Lumber, Wood Production
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANS.TO historical data

Date Open High Low Close Volume
4/24/20143.783.783.713.72340,500
4/23/20143.803.803.743.756,303
4/22/20143.753.803.723.80313,016
4/21/20143.733.733.673.70774,268
4/17/20143.753.753.673.6858,800
4/16/20143.733.733.703.7168,625
4/15/20143.703.703.643.67160,311
4/14/20143.693.743.643.68134,985
4/11/20143.753.753.663.67384,379
4/10/20143.843.843.713.73811,710
4/9/20143.833.873.793.86175,931
4/8/20143.813.843.773.83132,361
4/7/20143.873.873.773.82120,868
4/4/20144.004.003.903.91190,945
4/3/20143.933.993.933.99169,870
4/2/20143.963.983.943.95179,024
4/1/20143.983.983.823.96184,099
3/31/20143.883.983.863.98396,053
3/28/20143.873.893.843.86378,684
3/27/20143.803.873.773.86226,981
3/26/20143.823.873.793.80537,787
3/25/20143.903.903.813.84199,750
3/24/20143.863.903.843.90104,769
3/21/20143.873.953.823.821,357,200
3/20/20143.863.873.853.85157,297
3/19/20143.903.923.843.85112,762
3/18/20143.893.903.853.87116,091
3/17/20143.883.893.793.81347,313
3/14/20143.883.933.843.84354,932
3/13/20143.903.943.813.824,301,350
3/12/20143.873.973.833.88990,847
3/11/20144.034.093.913.92322,135
3/10/20144.104.133.974.00129,223
3/7/20144.064.114.064.07163,456
3/6/20144.144.144.064.0881,402
3/5/20144.164.164.034.12151,945
3/4/20144.124.214.124.1995,618
3/3/20144.154.194.084.1059,284
2/28/20144.224.224.024.20290,846
2/27/20144.134.194.104.1968,973
2/26/20144.064.194.064.10106,598
2/25/20144.024.144.024.0990,594
2/24/20144.054.124.034.05117,214
2/21/20143.934.113.934.05148,582
2/20/20144.064.063.923.92148,027
2/19/20143.914.053.914.03236,249
2/18/20144.084.113.923.92278,381
2/14/20144.014.103.974.04395,684
2/13/20143.964.043.783.98721,207
2/12/20143.944.043.923.95218,758
2/11/20143.893.953.893.90133,384
2/10/20143.923.953.863.9287,684
2/7/20144.004.043.923.94524,464
2/6/20143.923.993.873.9755,222
2/5/20143.813.933.813.86280,440
2/4/20143.903.953.853.89125,130
2/3/20144.004.033.913.91693,148
1/31/20144.024.124.024.04754,686
1/30/20144.054.144.034.12249,293
1/29/20144.004.123.984.02855,702
1/28/20144.104.113.984.07706,824
1/27/20144.054.124.044.08245,285
1/24/20144.184.184.034.03266,235
1/23/20144.034.174.034.17234,086
1/22/20144.014.113.994.03179,976
1/21/20144.044.103.963.96923,516
1/20/20144.044.154.044.0814,806
1/17/20144.064.073.984.05255,100
1/16/20144.064.103.984.10111,685
1/15/20144.114.124.044.04640,077
1/14/20144.124.154.124.1516,689
1/13/20144.104.224.104.1265,369
1/10/20144.144.174.094.14262,258
1/9/20144.114.124.054.101,284,090
1/8/20144.134.134.044.0871,305
1/7/20144.114.114.024.0696,162
1/6/20144.094.094.034.0690,632
1/3/20144.114.134.064.06132,445
1/2/20144.144.174.044.1770,081
12/31/20134.154.174.124.1743,203
12/30/20134.114.184.114.1727,183
12/27/20134.144.194.144.1972,809
12/24/20134.144.194.144.1632,577
12/23/20134.194.194.064.10183,622
12/20/20134.114.194.044.19201,065
12/19/20134.084.104.044.0582,451
12/18/20133.984.113.984.09541,579
12/17/20133.923.963.913.9672,375
12/16/20133.903.973.903.9274,000
12/13/20133.813.983.803.94528,799
12/12/20133.763.813.763.80273,736
12/11/20133.813.823.763.77261,513
12/10/20133.823.833.793.83158,136
12/9/20133.793.843.793.84656,364
12/6/20133.863.863.793.801,907,280
12/5/20133.873.873.773.86195,553
12/4/20133.843.893.783.89169,105
12/3/20133.823.903.823.9053,835
12/2/20133.793.893.793.85206,243
11/29/20133.803.883.803.8399,470
Trading Center