ADN

Acadian Timber Corp
15.98
0.23 (1.46%)
Stock Name Stock Symbol Market Stock Type
Acadian Timber Corp ADN Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
0.23 1.46% 15.98 08:00:00
Open Price Low Price High Price Close Price Previous Close
15.81 15.81 16.18 15.98 15.75
more quote information »

ADN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week15.7516.2115.5015.756,3120.231.46%
1 Month16.2016.5615.4015.826,312-0.22-1.36%
3 Months14.9817.5314.8316.257,4621.006.68%
6 Months16.1017.5314.5215.627,956-0.12-0.75%
1 Year19.5619.8314.5216.627,386-3.58-18.3%
3 Years12.7121.5712.0017.1310,7343.2725.73%
5 Years19.5021.5711.1116.9011,133-3.52-18.05%

ADN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
25 Mar 2023 15.98 0.23 1.46% 15.81 16.18 15.81 2,553
24 Mar 2023 15.75 -0.25 -1.56% 16.21 16.21 15.75 8,528
23 Mar 2023 16.00 -0.17 -1.05% 16.14 16.17 16.00 2,763
22 Mar 2023 16.17 0.25 1.57% 15.73 16.20 15.73 4,637
21 Mar 2023 15.92 0.42 2.71% 15.88 15.92 15.74 2,968
18 Mar 2023 15.50 -0.01 -0.06% 15.75 15.93 15.50 12,666
17 Mar 2023 15.51 -0.01 -0.06% 15.52 15.55 15.40 3,593
16 Mar 2023 15.52 -0.58 -3.6% 16.06 16.06 15.52 7,721
15 Mar 2023 16.10 0.09 0.56% 16.06 16.10 15.91 4,694
14 Mar 2023 16.01 0.01 0.06% 15.92 16.19 15.92 8,462
11 Mar 2023 16.00 -0.11 -0.68% 16.15 16.15 15.96 6,300
10 Mar 2023 16.11 -0.02 -0.12% 16.06 16.28 15.90 8,244
09 Mar 2023 16.13 0.07 0.44% 16.10 16.16 15.91 6,731
08 Mar 2023 16.06 -0.03 -0.19% 16.04 16.14 15.89 2,162
07 Mar 2023 16.09 0.25 1.58% 16.56 16.56 15.77 3,988
04 Mar 2023 15.84 0.01 0.06% 15.81 15.93 15.63 5,560
03 Mar 2023 15.83 -0.20 -1.25% 16.05 16.10 15.83 2,867
02 Mar 2023 16.03 0.44 2.82% 15.74 16.03 15.64 8,500
01 Mar 2023 15.59 -0.10 -0.64% 15.90 15.90 15.53 4,992
28 Feb 2023 15.69 0.19 1.23% 15.60 15.85 15.44 5,186
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 ADVFN
Register Now

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

P: V: D:20230326 19:13:40