Ainsworth Lumber Co Ltd $2.68

down -0.09


28/7/2014 04:00 PM  |  TSX : ANS.TO  
Industries : Materials & Construction / Lumber, Wood Production
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANS.TO historical data

Date Open High Low Close Volume
7/28/20142.762.762.682.68683,061
7/25/20142.832.872.762.77144,409
7/24/20142.902.902.822.84138,800
7/23/20142.772.892.762.83429,959
7/22/20142.722.762.722.7672,631
7/21/20142.732.732.702.72276,116
7/18/20142.702.752.702.7396,394
7/17/20142.772.832.702.70377,903
7/16/20142.762.822.762.82206,393
7/15/20142.782.832.732.79293,598
7/14/20142.752.812.712.77384,634
7/11/20142.722.722.682.71142,023
7/10/20142.752.752.682.69308,998
7/9/20142.622.762.602.72427,968
7/8/20142.782.822.722.79312,191
7/7/20142.902.912.782.83563,054
7/4/20142.822.902.822.88175,978
7/3/20142.802.872.772.87405,312
7/2/20142.742.842.742.83263,599
6/30/20142.822.822.732.77416,631
6/27/20142.802.842.762.80242,946
6/26/20142.812.812.762.76119,700
6/25/20142.772.842.722.84409,811
6/24/20142.772.792.712.75310,842
6/23/20142.842.902.772.77445,932
6/20/20142.822.882.822.82302,253
6/19/20142.872.872.822.83671,291
6/18/20142.752.872.752.861,107,536
6/17/20142.782.812.732.781,330,180
6/16/20142.712.802.712.78213,944
6/13/20142.702.732.702.71357,355
6/12/20142.762.822.702.71264,942
6/11/20142.802.832.772.781,354,336
6/10/20142.802.852.752.83835,466
6/9/20142.752.822.732.81862,675
6/6/20142.812.882.752.75647,833
6/5/20142.732.882.732.83818,333
6/4/20142.802.812.662.75916,407
6/3/20142.832.842.782.79404,656
6/2/20142.882.932.862.88120,177
5/30/20142.902.932.832.91686,304
5/29/20142.882.932.882.90146,922
5/28/20142.962.972.852.89316,506
5/27/20143.023.022.892.95795,775
5/26/20143.003.012.973.0089,584
5/23/20142.993.032.972.982,384,322
5/22/20143.043.052.983.00932,734
5/21/20143.003.102.963.004,175,056
5/20/20142.852.952.852.932,344,775
5/16/20143.043.042.832.901,845,379
5/15/20143.153.192.983.002,451,203
5/14/20143.523.523.003.1513,242,014
5/13/20143.353.523.353.451,212,750
5/12/20143.273.383.263.351,822,940
5/9/20143.373.373.213.271,928,155
5/8/20143.633.653.153.368,390,337
5/7/20143.763.763.583.581,202,017
5/6/20143.883.883.693.701,114,550
5/5/20143.823.853.663.85166,293
5/2/20143.793.953.783.78138,767
5/1/20143.803.853.763.79417,409
4/30/20143.713.783.713.7644,317
4/29/20143.653.703.653.7023,646
4/28/20143.733.763.673.67221,418
4/25/20143.753.753.673.71345,300
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
3/21/20143.873.953.823.821,357,201
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
3/13/20143.903.943.813.824,301,347
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
Trading Center