Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Acadian Timber Corp | ADN | Toronto | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 17.16 | 07:01:03 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 17.16 |
ADN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 17.09 | 17.48 | 16.95 | 17.12 | 3,371 | 0.07 | 0.41% |
| 1 Month | 17.15 | 18.11 | 16.37 | 17.37 | 5,329 | 0.01 | 0.06% |
| 3 Months | 16.49 | 18.11 | 16.17 | 17.02 | 6,100 | 0.67 | 4.06% |
| 6 Months | 15.50 | 18.11 | 15.50 | 16.82 | 5,827 | 1.66 | 10.71% |
| 1 Year | 15.78 | 18.69 | 15.50 | 16.95 | 5,473 | 1.38 | 8.75% |
| 3 Years | 19.50 | 21.57 | 14.52 | 17.65 | 7,760 | -2.34 | -12.00% |
| 5 Years | 16.80 | 21.57 | 11.11 | 16.90 | 9,883 | 0.36 | 2.14% |
ADN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 17.16 | -0.01 | -0.06% | 17.03 | 17.32 | 17.03 | 3,044 |
| Apr 24 2024 | 17.17 | -0.13 | -0.75% | 17.48 | 17.48 | 17.17 | 3,049 |
| Apr 23 2024 | 17.30 | 0.24 | 1.41% | 17.20 | 17.48 | 17.20 | 3,244 |
| Apr 22 2024 | 17.06 | 0.11 | 0.65% | 17.08 | 17.23 | 17.03 | 3,487 |
| Apr 19 2024 | 16.95 | -0.10 | -0.59% | 17.09 | 17.09 | 16.95 | 4,032 |
| Apr 18 2024 | 17.05 | -0.08 | -0.47% | 17.14 | 17.26 | 17.04 | 8,045 |
| Apr 17 2024 | 17.13 | -0.20 | -1.15% | 17.23 | 17.30 | 17.04 | 2,852 |
| Apr 16 2024 | 17.33 | -0.07 | -0.40% | 17.56 | 17.62 | 17.02 | 7,126 |
| Apr 15 2024 | 17.40 | -0.18 | -1.02% | 17.54 | 17.71 | 17.38 | 3,641 |
| Apr 12 2024 | 17.58 | -0.30 | -1.68% | 17.63 | 18.00 | 17.44 | 7,750 |
| Apr 11 2024 | 17.88 | 0.40 | 2.29% | 17.50 | 18.11 | 17.43 | 18,908 |
| Apr 10 2024 | 17.48 | -0.11 | -0.63% | 17.52 | 17.56 | 17.45 | 1,993 |
| Apr 09 2024 | 17.59 | 0.23 | 1.32% | 17.31 | 17.67 | 17.20 | 5,592 |
| Apr 08 2024 | 17.36 | 0.26 | 1.52% | 16.99 | 17.44 | 16.98 | 9,035 |
| Apr 05 2024 | 17.10 | 0.17 | 1.00% | 16.79 | 17.21 | 16.79 | 2,635 |
| Apr 04 2024 | 16.93 | -0.34 | -1.97% | 17.10 | 17.15 | 16.73 | 2,713 |
| Apr 03 2024 | 17.27 | 0.26 | 1.53% | 17.10 | 17.30 | 17.04 | 2,771 |
| Apr 02 2024 | 17.01 | -0.28 | -1.62% | 16.37 | 17.22 | 16.37 | 6,474 |
| Apr 01 2024 | 17.29 | -0.09 | -0.52% | 17.15 | 17.36 | 17.15 | 4,858 |
| Mar 28 2024 | 17.38 | -0.11 | -0.63% | 17.58 | 17.62 | 17.35 | 3,977 |
| Mar 27 2024 | 17.49 | -0.11 | -0.63% | 17.15 | 17.87 | 17.14 | 10,047 |
| Mar 26 2024 | 17.60 | 0.16 | 0.92% | 17.77 | 17.77 | 17.44 | 4,626 |
