$3.50 +0.05 (%) Ainsworth Lumber Co Ltd - TSX

Jan. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANS.TO historical data

Date Open High Low Close Volume
1/27/20153.463.523.393.45171,739
1/26/20153.383.493.373.49796,154
1/23/20153.363.393.323.34518,910
1/22/20153.293.393.283.38676,145
1/21/20153.193.273.153.24209,346
1/20/20153.163.213.113.16273,874
1/19/20153.143.213.143.2030,706
1/16/20153.183.223.133.16182,869
1/15/20153.273.303.143.18554,335
1/14/20153.303.343.213.341,759,168
1/13/20153.373.453.293.32309,239
1/12/20153.363.363.323.3487,675
1/9/20153.363.373.333.3677,498
1/8/20153.283.353.273.31327,069
1/7/20153.263.273.203.25191,433
1/6/20153.293.293.183.20195,348
1/5/20153.353.353.263.29292,537
1/2/20153.373.373.333.3566,219
12/31/20143.303.353.303.33221,834
12/30/20143.313.353.303.30677,568
12/29/20143.303.343.293.34182,479
12/24/20143.323.323.283.31196,968
12/23/20143.263.323.243.28620,230
12/22/20143.203.283.203.28465,082
12/19/20143.113.263.113.25598,236
12/18/20143.063.153.063.11978,801
12/17/20143.043.153.013.01737,999
12/16/20143.003.153.003.10536,304
12/15/20143.163.173.063.06289,906
12/12/20143.143.173.073.11759,272
12/11/20143.183.203.123.14676,332
12/10/20143.173.223.103.151,249,412
12/9/20143.063.243.063.202,302,385
12/8/20143.103.323.103.118,330,925
12/5/20142.823.002.802.981,075,413
12/4/20142.762.802.732.79164,624
12/3/20142.782.802.712.78406,994
12/2/20142.692.802.682.77313,947
12/1/20142.662.702.532.70683,839
11/28/20142.622.662.552.65164,500
11/27/20142.742.742.622.6432,361
11/26/20142.662.712.622.6870,335
11/25/20142.672.732.672.67360,605
11/24/20142.662.702.662.70222,821
11/21/20142.612.702.602.69163,878
11/20/20142.512.632.512.5974,611
11/19/20142.552.572.462.51490,080
11/18/20142.492.542.492.50185,234
11/17/20142.532.552.422.51173,951
11/14/20142.612.642.512.53311,053
11/13/20142.702.702.612.64140,519
11/12/20142.602.702.572.67188,472
11/11/20142.522.642.522.6046,106
11/10/20142.362.652.362.64194,141
11/7/20142.522.612.512.56123,529
11/6/20142.452.522.452.5145,666
11/5/20142.432.502.372.47237,409
11/4/20142.582.582.492.5069,228
11/3/20142.582.642.572.6089,975
10/31/20142.562.662.562.60110,307
10/30/20142.472.612.472.56199,751
10/29/20142.532.592.492.51141,575
10/28/20142.692.692.592.59173,970
10/27/20142.702.702.622.69139,084
10/24/20142.652.702.652.7080,451
10/23/20142.762.762.652.66112,513
10/22/20142.782.802.642.64118,494
10/21/20142.752.802.642.77260,785
10/20/20142.512.772.502.75258,712
10/17/20142.462.542.402.51240,084
10/16/20142.302.442.292.40235,878
10/15/20142.252.392.242.36299,018
10/14/20142.302.372.242.32343,836
10/10/20142.402.432.272.36269,558
10/9/20142.552.552.422.45130,954
10/8/20142.462.532.462.50244,452
10/7/20142.572.572.522.5277,079
10/6/20142.622.642.552.57151,548
10/3/20142.612.672.582.60129,695
10/2/20142.582.752.582.60248,167
10/1/20142.682.702.592.61218,764
9/30/20142.712.782.682.71223,104
9/29/20142.692.782.662.7670,471
9/26/20142.662.722.632.71262,086
9/25/20142.682.682.612.64110,499
9/24/20142.742.742.672.68115,933
9/23/20142.742.762.682.6983,157
9/22/20142.852.852.692.72179,276
9/19/20142.822.892.822.82460,791
9/18/20142.862.862.812.8192,461
9/17/20142.852.932.842.85231,701
9/16/20142.762.892.762.89227,193
9/15/20142.782.812.772.80177,261
9/12/20142.802.842.722.76740,890
9/11/20142.692.752.692.72363,105
9/10/20142.722.762.712.711,165,385
9/9/20142.812.812.712.74304,972
9/8/20142.812.812.762.77214,867
9/5/20142.762.792.752.77147,050
9/4/20142.732.872.732.78704,499
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center