ADN

Acadian Timber Historical Data

Company Name Stock Ticker Symbol Market Type
Acadian Timber Corp ADN Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.35 2.11% 16.91 16:10:15
Open Price Low Price High Price Close Price Prev Close
16.61 16.50 16.91 16.91 16.56
more quote information »

ADN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.9717.2016.5016.844,549-0.06-0.35%
1 Month16.5417.5316.4216.815,8410.372.24%
3 Months19.2419.3316.0117.336,871-2.33-12.11%
6 Months18.9019.8316.0118.347,132-1.99-10.53%
1 Year18.0019.8316.0118.457,752-1.09-6.06%
3 Years16.8321.5711.1117.0711,9710.080.48%
5 Years18.5021.5711.1117.1611,031-1.59-8.59%

ADN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 16.91 0.35 2.11% 16.61 16.91 16.50 5,847
Aug 08 2022 16.56 -0.30 -1.78% 16.95 16.95 16.51 4,786
Aug 05 2022 16.86 -0.12 -0.71% 16.97 17.00 16.65 4,897
Aug 04 2022 16.98 -0.02 -0.12% 17.00 17.20 16.98 3,446
Aug 03 2022 17.00 0.14 0.83% 16.80 17.11 16.80 3,786
Aug 02 2022 16.86 -0.14 -0.82% 16.97 17.19 16.86 5,832
Jul 29 2022 17.00 0.20 1.19% 16.76 17.35 16.76 9,129
Jul 28 2022 16.80 -0.10 -0.59% 16.81 16.95 16.78 7,061
Jul 27 2022 16.90 0.16 0.96% 16.77 17.07 16.75 7,413
Jul 26 2022 16.74 0.04 0.24% 16.69 16.74 16.65 3,686
Jul 25 2022 16.70 -0.15 -0.89% 16.55 16.85 16.55 11,615
Jul 22 2022 16.85 0.21 1.26% 16.94 16.94 16.56 5,820
Jul 21 2022 16.64 -0.14 -0.83% 16.78 16.78 16.64 7,795
Jul 20 2022 16.78 -0.08 -0.47% 16.86 16.86 16.78 4,159
Jul 19 2022 16.86 0.19 1.14% 16.72 16.92 16.72 4,501
Jul 18 2022 16.67 0.12 0.73% 16.80 16.80 16.48 4,297
Jul 15 2022 16.55 0.00 0.0% 16.92 16.97 16.42 5,378
Jul 14 2022 16.55 -0.35 -2.07% 16.83 16.90 16.42 5,118
Jul 13 2022 16.90 -0.22 -1.29% 17.51 17.51 16.81 5,300
Jul 12 2022 17.12 0.05 0.29% 16.54 17.53 16.54 6,961
Jul 11 2022 17.07 -0.03 -0.18% 16.62 17.25 16.59 4,210
See More Historical Prices »


Your Recent History
TSX
ADN
Acadian Ti..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now