$3.55 +0.12 (%) Ainsworth Lumber Co Ltd - TSX

Mar. 26, 2015 | 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
3/26/20153.443.583.423.55236,472
3/25/20153.403.513.373.43115,127
3/24/20153.353.433.323.39288,428
3/23/20153.323.413.313.35173,791
3/20/20153.523.523.303.34147,899
3/19/20153.543.543.443.45144,360
3/18/20153.513.533.443.52164,917
3/17/20153.273.513.213.50334,529
3/16/20153.303.313.223.27124,506
3/13/20153.393.393.253.311,606,645
3/12/20153.283.413.283.38483,348
3/11/20153.373.393.303.32791,285
3/10/20153.503.503.353.381,371,490
3/9/20153.493.493.383.47308,561
3/6/20153.483.563.423.45764,603
3/5/20153.463.633.433.49312,188
3/4/20153.303.463.303.45749,314
3/3/20153.403.403.353.401,610,403
3/2/20153.203.413.203.40554,358
2/27/20153.303.373.243.37207,100
2/26/20153.493.493.333.37201,720
2/25/20153.573.573.483.51519,202
2/24/20153.613.643.553.59151,152
2/23/20153.583.593.513.541,084,204
2/20/20153.673.673.523.61199,490
2/19/20153.693.693.573.63406,515
2/18/20153.733.733.603.65176,939
2/17/20153.713.733.653.72328,595
2/13/20153.703.753.673.72432,837
2/12/20153.643.723.503.71460,988
2/11/20153.653.683.603.61370,398
2/10/20153.613.713.593.69279,252
2/9/20153.583.663.583.62647,601
2/6/20153.543.643.543.58394,000
2/5/20153.663.663.503.54496,440
2/4/20153.613.683.593.65415,570
2/3/20153.613.633.563.61414,951
2/2/20153.643.653.593.601,237,439
1/30/20153.633.653.563.641,266,798
1/29/20153.513.643.433.61402,284
1/28/20153.463.503.323.501,280,664
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
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center