Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Acadian Timber Corp (ADN)
Acadian Timber Corp (ADN) Historical

ADN Acadian Timber Corp

17.17

0.01 (0.06%)

Apr 26 2024 - Closed

Delayed by 15 minutes

ADN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	17.16	0.00	0.00%	17.16	17.16	17.16	0
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
Mar 25 2024	17.44	-0.07	-0.40%	17.41	17.83	17.31	6,857
Mar 22 2024	17.51	0.04	0.23%	17.31	17.57	17.31	2,560
Mar 21 2024	17.47	0.12	0.69%	17.35	17.56	17.35	7,085
Mar 20 2024	17.35	0.12	0.70%	17.21	17.43	17.21	2,967
Mar 19 2024	17.23	0.40	2.38%	16.88	17.23	16.88	4,306
Mar 18 2024	16.83	0.11	0.66%	16.96	16.96	16.72	3,676
Mar 15 2024	16.72	-0.14	-0.83%	16.86	16.86	16.72	6,571
Mar 14 2024	16.86	0.00	0.00%	17.17	17.17	16.86	7,623
Mar 13 2024	16.86	0.28	1.69%	16.75	17.37	16.74	2,942
Mar 12 2024	16.58	-0.50	-2.93%	17.38	17.38	16.50	21,654
Mar 11 2024	17.08	-0.41	-2.34%	17.29	17.45	17.06	11,878
Mar 08 2024	17.49	0.02	0.11%	17.49	17.50	17.38	5,701
Mar 07 2024	17.47	0.16	0.92%	17.33	17.47	17.33	2,400
Mar 06 2024	17.31	0.30	1.76%	17.14	17.43	17.14	11,970
Mar 05 2024	17.01	0.00	0.00%	17.04	17.06	17.01	4,037
Mar 04 2024	17.01	0.10	0.59%	17.00	17.18	16.89	7,318
Mar 01 2024	16.91	0.06	0.36%	16.81	16.95	16.60	9,285
Feb 29 2024	16.85	-0.03	-0.18%	16.57	17.08	16.57	10,467
Feb 28 2024	16.88	0.29	1.75%	16.46	16.88	16.46	3,457
Feb 27 2024	16.59	0.29	1.78%	16.47	16.59	16.47	5,910
Feb 26 2024	16.30	0.01	0.06%	16.23	16.35	16.23	9,444
Feb 23 2024	16.29	-0.05	-0.31%	16.28	16.34	16.22	1,621
Feb 22 2024	16.34	0.00	0.00%	16.36	16.37	16.28	5,605
Feb 21 2024	16.34	-0.06	-0.37%	16.38	16.40	16.25	4,732
Feb 20 2024	16.40	-0.20	-1.20%	16.60	16.60	16.40	4,397
Feb 16 2024	16.60	-0.13	-0.78%	16.75	16.77	16.60	9,691
Feb 15 2024	16.73	0.06	0.36%	17.01	17.01	16.68	3,250
Feb 14 2024	16.67	0.03	0.18%	17.03	17.03	16.62	4,104
Feb 13 2024	16.64	-0.17	-1.01%	16.73	16.75	16.60	3,853
Feb 12 2024	16.81	-0.23	-1.35%	17.10	17.10	16.79	4,622
Feb 09 2024	17.04	0.35	2.10%	16.76	17.21	16.76	9,652
Feb 08 2024	16.69	0.38	2.33%	16.60	17.00	16.50	13,392
Feb 07 2024	16.31	0.01	0.06%	16.61	16.61	16.31	1,351
Feb 06 2024	16.30	0.12	0.74%	16.37	16.37	16.27	1,964
Feb 05 2024	16.18	0.00	0.00%	16.24	16.30	16.17	4,785
Feb 02 2024	16.18	-0.11	-0.68%	16.49	16.49	16.18	7,998
Feb 01 2024	16.29	0.07	0.43%	16.41	16.41	16.13	5,921
Jan 31 2024	16.22	-0.01	-0.06%	16.40	16.71	16.20	4,279
Jan 30 2024	16.23	-0.11	-0.67%	16.36	16.49	16.20	12,777
Jan 29 2024	16.34	0.17	1.05%	16.30	16.60	16.12	16,169

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions