Stock Name | Stock Symbol | Market | Stock Type |
---|---|---|---|
Acadian Timber Corp | ADN | Toronto | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
15.81 | 15.81 | 16.18 | 15.98 | 15.75 |
ADN Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 15.75 | 16.21 | 15.50 | 15.75 | 6,312 | 0.23 | 1.46% |
1 Month | 16.20 | 16.56 | 15.40 | 15.82 | 6,312 | -0.22 | -1.36% |
3 Months | 14.98 | 17.53 | 14.83 | 16.25 | 7,462 | 1.00 | 6.68% |
6 Months | 16.10 | 17.53 | 14.52 | 15.62 | 7,956 | -0.12 | -0.75% |
1 Year | 19.56 | 19.83 | 14.52 | 16.62 | 7,386 | -3.58 | -18.3% |
3 Years | 12.71 | 21.57 | 12.00 | 17.13 | 10,734 | 3.27 | 25.73% |
5 Years | 19.50 | 21.57 | 11.11 | 16.90 | 11,133 | -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 |