Ainsworth Lumber Co Ltd $2.67

down -0.04


2/9/2014 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
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
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
Trading Center