$2.56 +0.05 (%) Ainsworth Lumber Co Ltd - TSX

Oct. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANS.TO historical data

Date Open High Low Close Volume
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
9/3/20142.682.712.642.64138,568
9/2/20142.752.752.672.67150,567
8/29/20142.742.762.692.71205,888
8/28/20142.862.862.682.76290,310
8/27/20142.882.892.822.83255,377
8/26/20142.782.842.782.84334,405
8/25/20142.832.842.772.77414,832
8/22/20142.832.892.782.791,471,215
8/21/20142.722.782.722.78196,063
8/20/20142.772.792.742.74138,559
8/19/20142.802.902.772.771,713,236
8/18/20142.732.842.692.76367,358
8/15/20142.572.702.522.68258,991
8/14/20142.582.582.402.541,233,305
8/13/20142.582.582.502.52908,400
8/12/20142.552.572.452.491,772,861
8/11/20142.532.552.502.50529,753
8/8/20142.492.572.482.52291,498
8/7/20142.582.602.452.52572,556
8/6/20142.612.622.582.59795,107
8/5/20142.682.692.632.65180,706
8/1/20142.682.722.662.68412,296
7/31/20142.682.712.672.68495,423
7/30/20142.742.742.692.7192,497
7/29/20142.692.752.692.71558,739
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center